Skip to main content
logo
Mahalaxmi Fabric Mills Limited (NSE:MFML)
India flag India · Delayed Price · Currency is INR
24.72
+0.42 (1.73%)
At close: May 5, 2026

Mahalaxmi Fabric Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202624.0024.9924.0024.7224.721.73%3,996
May 4, 202623.4625.0823.4624.3024.30-0.12%4,462
Apr 30, 202625.0125.0123.4424.3324.33-2.60%393
Apr 29, 202625.9525.9524.6024.9824.98-0.20%693
Apr 28, 202625.8026.8024.9325.0325.032.08%16,283
Apr 27, 202626.3026.4323.3124.5224.52-1.53%2,733
Apr 24, 202625.2925.4924.0224.9024.90-2.31%904
Apr 23, 202625.4925.6023.9125.4925.494.77%2,594
Apr 22, 202624.3025.5423.9224.3324.33-1.66%638
Apr 21, 202624.4025.6024.4024.7424.740.57%2,374
Apr 20, 202625.2025.6024.0024.6024.60-2.88%2,300
Apr 17, 202625.1725.9924.0125.3325.330.60%4,001
Apr 16, 202623.0226.0023.0225.1825.186.60%25,839
Apr 15, 202624.6024.6023.0023.6223.62-1.13%4,906
Apr 13, 202623.0123.9923.0023.8923.893.73%250
Apr 10, 202622.8324.4922.8323.0323.030.92%1,306
Apr 9, 202624.9424.9422.7022.8222.82-1.30%2,587
Apr 8, 202626.4726.4722.6623.1223.121.90%10,688
Apr 7, 202622.4224.4522.4022.6922.690.62%30,804
Apr 6, 202623.2823.2922.5122.5522.55-3.14%784
Apr 2, 202623.2023.2822.2023.2823.280.34%956
Apr 1, 202621.5323.4721.5323.2023.208.61%1,846
Mar 30, 202623.4623.4621.1421.3621.36-3.30%2,396
Mar 27, 202625.5025.5021.8222.0922.09-7.84%8,280
Mar 25, 202622.6925.9022.1523.9723.978.51%2,657
Mar 24, 202626.4326.4321.4122.0922.090.23%9,653
Mar 23, 202622.5423.0021.6322.0422.04-4.17%541
Mar 20, 202624.1924.1922.7623.0023.00-1.12%1,572
Mar 19, 202623.4023.8022.5323.2623.26-2.64%449
Mar 18, 202623.4924.3722.2423.8923.894.01%3,398
Mar 17, 202623.0127.0021.6222.9722.97-3.08%36,847
Mar 16, 202623.7724.3221.6023.7023.70-0.29%986
Mar 13, 202624.9324.9522.6423.7723.773.62%5,140
Mar 12, 202623.3125.0022.0022.9422.94-5.52%8,471
Mar 11, 202624.9925.0522.0124.2824.287.91%24,345
Mar 10, 202622.6023.9020.9622.5022.503.73%2,015
Mar 9, 202621.0222.9520.6721.6921.690.42%5,573
Mar 6, 202621.8922.8421.5021.6021.60-1.59%701
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