Skip to main content
logo
Mahalaxmi Fabric Mills Limited (NSE:MFML)
India flag India · Delayed Price · Currency is INR
21.95
+0.85 (4.03%)
At close: Mar 5, 2026

Mahalaxmi Fabric Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.7822.8621.1021.9521.954.03%14,475
Mar 4, 202623.1024.0020.5621.1021.10-2.50%8,117
Mar 2, 202619.6622.4919.6621.6421.640.93%6,702
Feb 27, 202625.9825.9820.9921.4421.44-7.23%20,783
Feb 26, 202623.7524.8122.7123.1123.11-2.65%4,375
Feb 25, 202626.4026.4023.6323.7423.74-2.14%577
Feb 24, 202627.2527.2523.5124.2624.26-3.00%3,158
Feb 23, 202625.6525.8024.2525.0125.015.39%13,242
Feb 20, 202624.8824.8823.0023.7323.73-4.70%4,188
Feb 19, 202624.6024.9924.4824.9024.901.76%69
Feb 18, 202623.2126.7923.2124.4724.473.73%3,572
Feb 17, 202625.0825.0823.2023.5923.59-2.48%512
Feb 16, 202625.1525.1524.0124.1924.19-0.70%1,464
Feb 13, 202624.8125.1824.0024.3624.36-1.34%100
Feb 12, 202626.9426.9424.1024.6924.69-6.12%4,885
Feb 11, 202626.4826.4825.0426.3026.301.35%893
Feb 10, 202625.9926.0024.9025.9525.952.85%2,344
Feb 9, 202625.9025.9024.7525.2325.230.76%5,037
Feb 6, 202626.2526.2524.2025.0425.042.08%7,011
Feb 5, 202624.4424.7523.1124.5324.530.37%1,696
Feb 4, 202625.7925.7923.5524.4424.440.58%8,926
Feb 3, 202623.8825.0022.4124.3024.301.76%5,211
Feb 2, 202625.3625.5923.1123.8823.88-6.10%4,724
Feb 1, 202627.4727.4724.0025.4325.438.77%3,753
Jan 30, 202624.4024.4022.4123.3823.382.90%5,491
Jan 29, 202628.7028.7022.0222.7222.72-5.25%47,520
Jan 28, 202624.9224.9323.4523.9823.982.30%2,189
Jan 27, 202624.8924.8922.6523.4423.440.34%2,644
Jan 23, 202624.9424.9422.5523.3623.361.92%1,062
Jan 22, 202622.5323.5020.9922.9222.920.44%3,933
Jan 21, 202623.0023.9922.5022.8222.82-3.22%2,436
Jan 20, 202624.0224.7823.0123.5823.58-3.91%2,593
Jan 19, 202624.8024.9923.0024.5424.54-1.05%9,497
Jan 16, 202624.1924.9924.0024.8024.802.69%1,172
Jan 14, 202623.9625.0023.1024.1524.152.59%1,395
Jan 13, 202624.4724.4723.0123.5423.54-1.01%8,055
Jan 12, 202623.0024.6123.0023.7823.78-4.80%1,369
Jan 9, 202624.2825.0024.0124.9824.982.88%4,851
Jan 8, 202625.0025.0023.7624.2824.28-0.37%6,558
Jan 7, 202624.1125.0024.1024.3724.37-2.05%3,092
Jan 6, 202624.9925.0024.0024.8824.881.68%1,188
Jan 5, 202625.3025.3023.5324.4724.47-0.93%5,166
Jan 2, 202625.8825.8824.6624.7024.70-1.32%13,908
Jan 1, 202625.8925.9024.5025.0325.03-1.80%5,461
Dec 31, 202525.0625.8824.7125.4925.491.72%863
Dec 30, 202526.3026.3724.5025.0625.06-0.16%6,051
Dec 29, 202526.5027.0025.0025.1025.100.08%4,749
Dec 26, 202525.6026.5025.0025.0825.08-1.65%4,565
Dec 24, 202526.9826.9825.0025.5025.50-3.92%9,654
Dec 23, 202526.0026.8926.0026.5426.541.30%3,630