Skip to main content
logo
Mahalaxmi Fabric Mills Limited (NSE:MFML)
India flag India · Delayed Price · Currency is INR
19.58
-0.89 (-4.35%)
Last updated: Jul 7, 2026, 1:18 PM IST

Mahalaxmi Fabric Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202620.3920.9319.6020.2920.291.86%26,262
Jul 2, 202621.8021.8017.7219.9219.92-5.37%200,854
Jul 1, 202622.0022.8820.8721.0521.05-0.89%16,219
Jun 30, 202623.3323.3320.9021.2421.24-8.96%111,253
Jun 29, 202622.5124.0721.8323.3323.332.64%3,993
Jun 25, 202623.4024.4022.6122.7322.730.58%1,924
Jun 24, 202622.7023.4822.5222.6022.60-1.74%772
Jun 23, 202623.4423.4922.5123.0023.000.83%953
Jun 22, 202622.9023.4922.5222.8122.81-0.83%2,048
Jun 19, 202624.7024.7823.0023.0023.000.57%3,962
Jun 18, 202623.9923.9922.6422.8722.87-2.14%4,110
Jun 17, 202623.6323.7523.3023.3723.37-1.14%1,020
Jun 16, 202622.9523.6422.9523.6423.643.05%43
Jun 15, 202622.8024.0022.5022.9422.94-0.69%17,932
Jun 12, 202623.2023.9922.2123.1023.10-0.43%1,057
Jun 11, 202624.5924.5923.1523.2023.20-2.52%1,396
Jun 10, 202624.2024.2023.8023.8023.801.28%1,431
Jun 9, 202624.5924.5923.1123.5023.50-1.43%5,105
Jun 8, 202623.9023.9023.0223.8423.84-0.25%55
Jun 5, 202625.4825.5022.2023.9023.90-3.24%8,247
Jun 4, 202626.2026.2024.0024.7024.701.56%516
Jun 3, 202624.0124.9423.1124.3224.320.16%4,913
Jun 2, 202625.7825.7824.0024.2824.28-0.90%53
Jun 1, 202626.9526.9524.5024.5024.50-2.04%4,899
May 29, 202625.3625.7423.7525.0125.012.92%30,838
May 27, 202624.4924.9523.5024.3024.302.84%7,131
May 26, 202624.0024.7923.4223.6323.63-1.54%3,382
May 25, 202624.8625.2923.9024.0024.00-3.92%2,567
May 22, 202624.4925.0024.1724.9824.982.00%907
May 21, 202625.7525.7524.3124.4924.49-1.21%2,645
May 20, 202625.7625.7624.2624.7924.79-3.84%525
May 19, 202625.0026.4524.5025.7825.785.18%501
May 18, 202625.5925.5924.5124.5124.51-4.22%325
May 15, 202625.5826.5025.2725.5925.590.75%3,741
May 14, 202626.0826.0824.8025.4025.402.38%847
May 13, 202625.5826.5624.1024.8124.81-4.94%3,195
May 12, 202626.6926.6924.0026.1026.102.84%11,631
May 11, 202625.8526.3525.1225.3825.380.67%1,552
May 8, 202624.5825.8724.5825.2125.212.56%2,775
May 7, 202625.4525.4524.5124.5824.58-1.36%386
May 6, 202624.3025.4924.0624.9224.920.81%5,688
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