Mahalaxmi Fabric Mills Limited (NSE:MFML)
India · Delayed Price · Currency is INR 22.92
+0.10 (0.44%)
At close: Jan 22, 2026
Mahalaxmi Fabric Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 26.99 | 27.34 | 25.80 | 26.97 | 26.97 | -0.07% | 1,329 |
| Dec 1, 2025 | 26.99 | 27.41 | 26.51 | 26.99 | 26.99 | 0.19% | 1,577 |
| Nov 28, 2025 | 26.52 | 27.95 | 26.30 | 26.94 | 26.94 | 1.09% | 2,812 |
| Nov 27, 2025 | 26.85 | 27.35 | 26.10 | 26.65 | 26.65 | -0.71% | 2,281 |
| Nov 26, 2025 | 26.80 | 27.58 | 26.06 | 26.84 | 26.84 | 0.15% | 1,506 |
| Nov 25, 2025 | 27.14 | 27.74 | 26.21 | 26.80 | 26.80 | -0.22% | 747 |
| Nov 24, 2025 | 27.88 | 27.88 | 26.01 | 26.86 | 26.86 | -0.04% | 1,074 |
| Nov 21, 2025 | 27.64 | 28.50 | 26.00 | 26.87 | 26.87 | 1.21% | 14,254 |
| Nov 20, 2025 | 27.00 | 28.19 | 26.53 | 26.55 | 26.55 | -1.67% | 4,731 |
| Nov 19, 2025 | 28.67 | 28.67 | 26.00 | 27.00 | 27.00 | -0.26% | 3,065 |
| Nov 18, 2025 | 26.71 | 28.29 | 26.71 | 27.07 | 27.07 | -2.84% | 2,644 |
| Nov 17, 2025 | 26.61 | 28.80 | 26.20 | 27.86 | 27.86 | 2.28% | 4,883 |
| Nov 14, 2025 | 28.19 | 28.20 | 26.01 | 27.24 | 27.24 | -1.70% | 6,655 |
| Nov 13, 2025 | 27.91 | 29.25 | 27.65 | 27.71 | 27.71 | -0.65% | 8,276 |
| Nov 12, 2025 | 28.49 | 28.49 | 27.71 | 27.89 | 27.89 | 0.80% | 1,492 |