Mother Nutri Foods Limited (BOM:544623)
India · Delayed Price · Currency is INR 161.20
+0.05 (0.03%)
At close: Aug 21, 2026
Mother Nutri Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 156.00 | 161.20 | 154.00 | 161.20 | 161.20 | 0.03% | 9,600 |
| Aug 19, 2026 | 161.00 | 161.40 | 161.00 | 161.15 | 161.15 | 6.72% | 4,800 |
| Aug 18, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -4.73% | 1,200 |
| Aug 17, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | -1.86% | 1,200 |
| Aug 12, 2026 | 161.00 | 161.50 | 161.00 | 161.50 | 161.50 | 1.57% | 3,600 |
| Aug 11, 2026 | 159.00 | 159.00 | 152.00 | 159.00 | 159.00 | - | 9,600 |
| Aug 7, 2026 | 151.00 | 159.00 | 151.00 | 159.00 | 159.00 | -1.55% | 3,600 |
| Jul 28, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - | 2,400 |
| Jul 21, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - | 1,200 |
| Jul 13, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - | 1,200 |
| Jul 6, 2026 | 159.90 | 161.50 | 159.90 | 161.50 | 161.50 | 4.13% | 3,600 |
| Jul 3, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | -2.39% | 1,200 |
| Jun 29, 2026 | 155.00 | 158.90 | 155.00 | 158.90 | 158.90 | 5.23% | 6,000 |
| Jun 22, 2026 | 160.00 | 160.00 | 151.00 | 151.00 | 151.00 | -1.31% | 2,400 |
| Jun 19, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 1,200 |
| Jun 17, 2026 | 150.00 | 153.00 | 149.95 | 153.00 | 153.00 | -4.38% | 6,000 |
| Jun 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2.99% | 1,200 |
| Jun 11, 2026 | 145.00 | 160.00 | 145.00 | 155.35 | 155.35 | 1.54% | 85,200 |
| Jun 10, 2026 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | -4.97% | 66,000 |
| Jun 9, 2026 | 161.00 | 161.00 | 160.95 | 161.00 | 161.00 | -5.85% | 4,800 |
| Jun 1, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 3.64% | 2,400 |
| May 29, 2026 | 165.10 | 165.10 | 165.00 | 165.00 | 165.00 | -3.51% | 2,400 |
| May 26, 2026 | 172.95 | 172.95 | 167.00 | 171.00 | 171.00 | 4.91% | 97,200 |
| May 22, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.56% | 1,200 |
| May 21, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -2.73% | 1,200 |
| May 12, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 1,200 |
| Apr 30, 2026 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | -5.71% | 2,400 |
| Apr 29, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 1,200 |
| Apr 27, 2026 | 175.00 | 175.10 | 175.00 | 175.00 | 175.00 | - | 3,600 |
| Apr 20, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 6.06% | 1,200 |
| Apr 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | 1,200 |
| Apr 10, 2026 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 0.31% | 2,400 |
| Apr 8, 2026 | 166.00 | 166.00 | 163.50 | 163.50 | 163.50 | 4.81% | 4,800 |
| Apr 2, 2026 | 156.00 | 156.30 | 156.00 | 156.00 | 156.00 | -0.19% | 4,800 |
| Apr 1, 2026 | 152.05 | 165.05 | 152.05 | 156.30 | 156.30 | -7.07% | 3,600 |
| Mar 27, 2026 | 168.50 | 168.50 | 168.20 | 168.20 | 168.20 | 5.52% | 2,400 |
| Mar 24, 2026 | 145.00 | 170.00 | 145.00 | 159.40 | 159.40 | 10.62% | 14,400 |
| Mar 19, 2026 | 146.70 | 146.70 | 144.05 | 144.10 | 144.10 | 0.07% | 51,600 |
| Mar 18, 2026 | 146.70 | 146.70 | 144.00 | 144.00 | 144.00 | -3.36% | 31,200 |
| Mar 16, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -2.61% | 1,200 |
| Mar 12, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.73% | 1,200 |
| Mar 11, 2026 | 153.90 | 153.90 | 150.40 | 150.40 | 150.40 | -1.70% | 12,000 |
| Mar 10, 2026 | 153.00 | 153.90 | 153.00 | 153.00 | 153.00 | - | 26,400 |
| Mar 9, 2026 | 153.05 | 153.05 | 152.95 | 153.00 | 153.00 | -5.41% | 28,800 |
| Mar 6, 2026 | 155.00 | 164.00 | 145.05 | 161.75 | 161.75 | 11.51% | 100,800 |
| Mar 5, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - | 12,000 |