Mother Nutri Foods Limited (BOM:544623)
India · Delayed Price · Currency is INR 178.00
-6.80 (-3.68%)
At close: Jan 20, 2026
Mother Nutri Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -3.68% | 1,200 |
| Jan 19, 2026 | 184.70 | 184.90 | 184.70 | 184.80 | 184.80 | 4.02% | 2,400 |
| Jan 16, 2026 | 174.95 | 180.00 | 174.95 | 177.65 | 177.65 | 1.54% | 3,600 |
| Jan 14, 2026 | 168.00 | 174.95 | 168.00 | 174.95 | 174.95 | 1.13% | 3,600 |
| Jan 13, 2026 | 178.00 | 178.00 | 173.00 | 173.00 | 173.00 | -4.47% | 6,000 |
| Jan 12, 2026 | 178.00 | 186.00 | 177.00 | 181.10 | 181.10 | 0.11% | 14,400 |
| Jan 9, 2026 | 181.20 | 181.20 | 180.00 | 180.90 | 180.90 | -0.17% | 3,600 |
| Jan 8, 2026 | 176.95 | 181.80 | 176.95 | 181.20 | 181.20 | 5.29% | 21,600 |
| Jan 7, 2026 | 179.35 | 179.35 | 171.95 | 172.10 | 172.10 | -4.04% | 8,400 |
| Jan 6, 2026 | 168.00 | 180.00 | 160.50 | 179.35 | 179.35 | -1.46% | 92,400 |
| Jan 5, 2026 | 174.00 | 183.00 | 174.00 | 182.00 | 182.00 | -0.55% | 6,000 |
| Jan 2, 2026 | 160.00 | 185.00 | 160.00 | 183.00 | 183.00 | 6.43% | 34,800 |
| Jan 1, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | - | 2,400 |
| Dec 31, 2025 | 165.00 | 171.95 | 165.00 | 171.95 | 171.95 | 0.56% | 80,400 |
| Dec 30, 2025 | 170.50 | 171.00 | 170.50 | 171.00 | 171.00 | 0.29% | 7,200 |
| Dec 29, 2025 | 175.00 | 175.00 | 157.95 | 170.50 | 170.50 | 3.33% | 32,400 |
| Dec 26, 2025 | 163.95 | 165.00 | 163.55 | 165.00 | 165.00 | 4.43% | 10,800 |
| Dec 24, 2025 | 167.00 | 168.95 | 158.00 | 158.00 | 158.00 | -3.66% | 76,800 |
| Dec 23, 2025 | 159.15 | 164.00 | 131.20 | 164.00 | 164.00 | 4.09% | 20,400 |
| Dec 22, 2025 | 154.00 | 158.95 | 153.20 | 157.55 | 157.55 | -4.08% | 26,400 |
| Dec 19, 2025 | 171.45 | 171.45 | 163.00 | 164.25 | 164.25 | -4.20% | 7,200 |
| Dec 18, 2025 | 178.10 | 186.00 | 165.00 | 171.45 | 171.45 | -2.78% | 31,200 |
| Dec 17, 2025 | 143.90 | 180.00 | 143.85 | 176.35 | 176.35 | 17.57% | 109,200 |
| Dec 16, 2025 | 144.10 | 151.00 | 142.80 | 150.00 | 150.00 | -0.20% | 57,600 |
| Dec 15, 2025 | 148.90 | 152.00 | 148.90 | 150.30 | 150.30 | -4.08% | 55,200 |
| Dec 12, 2025 | 160.00 | 168.45 | 156.20 | 156.70 | 156.70 | -4.01% | 42,000 |
| Dec 11, 2025 | 162.75 | 163.25 | 152.15 | 163.25 | 163.25 | 4.98% | 93,600 |
| Dec 10, 2025 | 155.50 | 155.50 | 149.50 | 155.50 | 155.50 | 5.00% | 62,400 |
| Dec 9, 2025 | 142.00 | 148.10 | 142.00 | 148.10 | 148.10 | 5.00% | 40,800 |
| Dec 8, 2025 | 138.00 | 143.85 | 131.60 | 141.05 | 141.05 | 2.96% | 422,400 |
| Dec 5, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 4.98% | 62,400 |
| Dec 4, 2025 | 122.00 | 130.50 | 122.00 | 130.50 | 130.50 | 4.99% | 386,400 |