Mahalaxmi Fabric Mills Limited (NSE:MFML)
India · Delayed Price · Currency is INR 24.71
-1.59 (-6.05%)
Last updated: Feb 12, 2026, 3:13 PM IST
Mahalaxmi Fabric Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 26.94 | 26.94 | 24.10 | 24.69 | 24.69 | -6.12% | 4,885 |
| Feb 11, 2026 | 26.48 | 26.48 | 25.04 | 26.30 | 26.30 | 1.35% | 893 |
| Feb 10, 2026 | 25.99 | 26.00 | 24.90 | 25.95 | 25.95 | 2.85% | 2,344 |
| Feb 9, 2026 | 25.90 | 25.90 | 24.75 | 25.23 | 25.23 | 0.76% | 5,037 |
| Feb 6, 2026 | 26.25 | 26.25 | 24.20 | 25.04 | 25.04 | 2.08% | 7,011 |
| Feb 5, 2026 | 24.44 | 24.75 | 23.11 | 24.53 | 24.53 | 0.37% | 1,696 |
| Feb 4, 2026 | 25.79 | 25.79 | 23.55 | 24.44 | 24.44 | 0.58% | 8,926 |
| Feb 3, 2026 | 23.88 | 25.00 | 22.41 | 24.30 | 24.30 | 1.76% | 5,211 |
| Feb 2, 2026 | 25.36 | 25.59 | 23.11 | 23.88 | 23.88 | -6.10% | 4,724 |
| Feb 1, 2026 | 27.47 | 27.47 | 24.00 | 25.43 | 25.43 | 8.77% | 3,753 |
| Jan 30, 2026 | 24.40 | 24.40 | 22.41 | 23.38 | 23.38 | 2.90% | 5,491 |
| Jan 29, 2026 | 28.70 | 28.70 | 22.02 | 22.72 | 22.72 | -5.25% | 47,520 |
| Jan 28, 2026 | 24.92 | 24.93 | 23.45 | 23.98 | 23.98 | 2.30% | 2,189 |
| Jan 27, 2026 | 24.89 | 24.89 | 22.65 | 23.44 | 23.44 | 0.34% | 2,644 |
| Jan 23, 2026 | 24.94 | 24.94 | 22.55 | 23.36 | 23.36 | 1.92% | 1,062 |
| Jan 22, 2026 | 22.53 | 23.50 | 20.99 | 22.92 | 22.92 | 0.44% | 3,933 |
| Jan 21, 2026 | 23.00 | 23.99 | 22.50 | 22.82 | 22.82 | -3.22% | 2,436 |
| Jan 20, 2026 | 24.02 | 24.78 | 23.01 | 23.58 | 23.58 | -3.91% | 2,593 |
| Jan 19, 2026 | 24.80 | 24.99 | 23.00 | 24.54 | 24.54 | -1.05% | 9,497 |
| Jan 16, 2026 | 24.19 | 24.99 | 24.00 | 24.80 | 24.80 | 2.69% | 1,172 |
| Jan 14, 2026 | 23.96 | 25.00 | 23.10 | 24.15 | 24.15 | 2.59% | 1,395 |
| Jan 13, 2026 | 24.47 | 24.47 | 23.01 | 23.54 | 23.54 | -1.01% | 8,055 |
| Jan 12, 2026 | 23.00 | 24.61 | 23.00 | 23.78 | 23.78 | -4.80% | 1,369 |
| Jan 9, 2026 | 24.28 | 25.00 | 24.01 | 24.98 | 24.98 | 2.88% | 4,851 |
| Jan 8, 2026 | 25.00 | 25.00 | 23.76 | 24.28 | 24.28 | -0.37% | 6,558 |
| Jan 7, 2026 | 24.11 | 25.00 | 24.10 | 24.37 | 24.37 | -2.05% | 3,092 |
| Jan 6, 2026 | 24.99 | 25.00 | 24.00 | 24.88 | 24.88 | 1.68% | 1,188 |
| Jan 5, 2026 | 25.30 | 25.30 | 23.53 | 24.47 | 24.47 | -0.93% | 5,166 |
| Jan 2, 2026 | 25.88 | 25.88 | 24.66 | 24.70 | 24.70 | -1.32% | 13,908 |
| Jan 1, 2026 | 25.89 | 25.90 | 24.50 | 25.03 | 25.03 | -1.80% | 5,461 |
| Dec 31, 2025 | 25.06 | 25.88 | 24.71 | 25.49 | 25.49 | 1.72% | 863 |
| Dec 30, 2025 | 26.30 | 26.37 | 24.50 | 25.06 | 25.06 | -0.16% | 6,051 |
| Dec 29, 2025 | 26.50 | 27.00 | 25.00 | 25.10 | 25.10 | 0.08% | 4,749 |
| Dec 26, 2025 | 25.60 | 26.50 | 25.00 | 25.08 | 25.08 | -1.65% | 4,565 |
| Dec 24, 2025 | 26.98 | 26.98 | 25.00 | 25.50 | 25.50 | -3.92% | 9,654 |
| Dec 23, 2025 | 26.00 | 26.89 | 26.00 | 26.54 | 26.54 | 1.30% | 3,630 |
| Dec 22, 2025 | 26.50 | 26.50 | 25.16 | 26.20 | 26.20 | 4.30% | 8,607 |
| Dec 19, 2025 | 25.79 | 25.79 | 25.11 | 25.12 | 25.12 | -2.75% | 11,018 |
| Dec 18, 2025 | 26.52 | 26.52 | 25.00 | 25.83 | 25.83 | -0.65% | 1,919 |
| Dec 17, 2025 | 26.00 | 27.40 | 25.32 | 26.00 | 26.00 | - | 18,316 |
| Dec 16, 2025 | 26.63 | 26.63 | 26.00 | 26.00 | 26.00 | -2.84% | 6,728 |
| Dec 15, 2025 | 25.51 | 26.80 | 25.51 | 26.76 | 26.76 | 2.88% | 1,888 |
| Dec 12, 2025 | 26.00 | 27.00 | 25.32 | 26.01 | 26.01 | 0.04% | 6,592 |
| Dec 11, 2025 | 27.28 | 27.28 | 25.10 | 26.00 | 26.00 | -3.67% | 5,201 |
| Dec 10, 2025 | 27.10 | 27.84 | 25.53 | 26.99 | 26.99 | 1.73% | 1,732 |
| Dec 9, 2025 | 24.39 | 26.73 | 23.76 | 26.53 | 26.53 | 6.59% | 14,504 |
| Dec 8, 2025 | 25.48 | 27.13 | 23.75 | 24.89 | 24.89 | -3.68% | 7,862 |
| Dec 5, 2025 | 25.20 | 26.45 | 25.20 | 25.84 | 25.84 | -2.64% | 1,198 |
| Dec 4, 2025 | 25.26 | 28.00 | 25.12 | 26.54 | 26.54 | 5.11% | 6,757 |
| Dec 3, 2025 | 26.79 | 26.79 | 24.30 | 25.25 | 25.25 | -6.38% | 8,168 |