Mahalaxmi Fabric Mills Limited (NSE:MFML)
India · Delayed Price · Currency is INR 19.51
+0.96 (5.18%)
Last updated: Aug 20, 2026, 12:08 PM IST
Mahalaxmi Fabric Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 18.56 | 19.48 | 18.56 | 19.48 | - | 5.01% | 46 |
| Aug 19, 2026 | 18.70 | 18.95 | 18.53 | 18.55 | 18.55 | -2.11% | 303 |
| Aug 18, 2026 | 18.61 | 19.84 | 18.58 | 18.95 | 18.95 | 1.50% | 6,762 |
| Aug 17, 2026 | 19.34 | 19.34 | 18.62 | 18.67 | 18.67 | -3.46% | 1,077 |
| Aug 14, 2026 | 19.23 | 19.65 | 18.61 | 19.34 | 19.34 | 0.57% | 2,106 |
| Aug 13, 2026 | 18.25 | 19.90 | 18.25 | 19.23 | 19.23 | 3.17% | 5,781 |
| Aug 12, 2026 | 19.00 | 19.04 | 18.60 | 18.64 | 18.64 | -0.75% | 5,378 |
| Aug 11, 2026 | 19.97 | 19.97 | 18.31 | 18.78 | 18.78 | -0.21% | 2,515 |
| Aug 10, 2026 | 19.97 | 19.99 | 18.60 | 18.82 | 18.82 | -3.73% | 3,861 |
| Aug 7, 2026 | 19.00 | 19.99 | 18.46 | 19.55 | 19.55 | 0.57% | 7,234 |
| Aug 6, 2026 | 19.90 | 19.90 | 19.10 | 19.44 | 19.44 | 1.78% | 226 |
| Aug 5, 2026 | 19.62 | 19.62 | 19.06 | 19.10 | 19.10 | -2.65% | 953 |
| Aug 4, 2026 | 19.44 | 20.88 | 18.91 | 19.62 | 19.62 | -1.11% | 7,526 |
| Aug 3, 2026 | 18.99 | 19.99 | 18.99 | 19.84 | 19.84 | 4.86% | 1,696 |
| Jul 31, 2026 | 18.54 | 19.86 | 18.54 | 18.92 | 18.92 | 2.05% | 5,872 |
| Jul 30, 2026 | 18.86 | 20.51 | 18.28 | 18.54 | 18.54 | 0.43% | 15,739 |
| Jul 29, 2026 | 18.58 | 19.20 | 18.31 | 18.46 | 18.46 | -0.65% | 1,955 |
| Jul 28, 2026 | 18.56 | 18.84 | 18.48 | 18.58 | 18.58 | -1.38% | 688 |
| Jul 27, 2026 | 19.00 | 19.74 | 18.16 | 18.84 | 18.84 | 0.48% | 2,710 |
| Jul 24, 2026 | 19.59 | 19.60 | 18.61 | 18.75 | 18.75 | -2.39% | 5,449 |
| Jul 23, 2026 | 19.60 | 19.60 | 18.81 | 19.21 | 19.21 | -2.68% | 1,385 |
| Jul 22, 2026 | 18.72 | 20.39 | 18.06 | 19.74 | 19.74 | 5.45% | 26,411 |
| Jul 21, 2026 | 18.20 | 18.73 | 18.20 | 18.72 | 18.72 | 3.14% | 465 |
| Jul 20, 2026 | 18.80 | 19.29 | 17.30 | 18.15 | 18.15 | -4.32% | 2,814 |
| Jul 17, 2026 | 18.70 | 19.30 | 17.70 | 18.97 | 18.97 | 1.44% | 4,024 |
| Jul 16, 2026 | 19.50 | 19.50 | 18.70 | 18.70 | 18.70 | -1.99% | 8,443 |
| Jul 15, 2026 | 18.41 | 19.98 | 18.10 | 19.08 | 19.08 | 0.63% | 7,717 |
| Jul 14, 2026 | 19.50 | 19.88 | 17.90 | 18.96 | 18.96 | -4.63% | 9,008 |
| Jul 13, 2026 | 20.00 | 20.00 | 19.00 | 19.88 | 19.88 | 0.25% | 2,161 |
| Jul 10, 2026 | 19.99 | 19.99 | 19.31 | 19.83 | 19.83 | 1.17% | 1,430 |
| Jul 9, 2026 | 18.99 | 19.99 | 18.99 | 19.60 | 19.60 | 3.21% | 1,632 |
| Jul 8, 2026 | 19.71 | 20.19 | 18.63 | 18.99 | 18.99 | -3.75% | 13,135 |
| Jul 7, 2026 | 20.70 | 20.70 | 19.57 | 19.73 | 19.73 | -3.62% | 4,573 |
| Jul 6, 2026 | 20.21 | 20.74 | 19.51 | 20.47 | 20.47 | 0.89% | 7,405 |
| Jul 3, 2026 | 20.39 | 20.93 | 19.60 | 20.29 | 20.29 | 1.86% | 26,262 |
| Jul 2, 2026 | 21.80 | 21.80 | 17.72 | 19.92 | 19.92 | -5.37% | 200,854 |
| Jul 1, 2026 | 22.00 | 22.88 | 20.87 | 21.05 | 21.05 | -0.89% | 16,219 |
| Jun 30, 2026 | 23.33 | 23.33 | 20.90 | 21.24 | 21.24 | -8.96% | 111,253 |
| Jun 29, 2026 | 22.51 | 24.07 | 21.83 | 23.33 | 23.33 | 2.64% | 3,993 |
| Jun 25, 2026 | 23.40 | 24.40 | 22.61 | 22.73 | 22.73 | 0.58% | 1,924 |
| Jun 24, 2026 | 22.70 | 23.48 | 22.52 | 22.60 | 22.60 | -1.74% | 772 |
| Jun 23, 2026 | 23.44 | 23.49 | 22.51 | 23.00 | 23.00 | 0.83% | 953 |
| Jun 22, 2026 | 22.90 | 23.49 | 22.52 | 22.81 | 22.81 | -0.83% | 2,048 |
| Jun 19, 2026 | 24.70 | 24.78 | 23.00 | 23.00 | 23.00 | 0.57% | 3,962 |
| Jun 18, 2026 | 23.99 | 23.99 | 22.64 | 22.87 | 22.87 | -2.14% | 4,110 |
| Jun 17, 2026 | 23.63 | 23.75 | 23.30 | 23.37 | 23.37 | -1.14% | 1,020 |
| Jun 16, 2026 | 22.95 | 23.64 | 22.95 | 23.64 | 23.64 | 3.05% | 43 |
| Jun 15, 2026 | 22.80 | 24.00 | 22.50 | 22.94 | 22.94 | -0.69% | 17,932 |
| Jun 12, 2026 | 23.20 | 23.99 | 22.21 | 23.10 | 23.10 | -0.43% | 1,057 |
| Jun 11, 2026 | 24.59 | 24.59 | 23.15 | 23.20 | 23.20 | -2.52% | 1,396 |