Mahalaxmi Fabric Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	18.69	19.83	18.18	18.38	18.38	-1.66%	1,806
Sep 8, 2026	19.00	19.70	18.62	18.69	18.69	0.38%	4,416
Sep 7, 2026	18.99	19.80	18.18	18.62	18.62	0.16%	3,340
Sep 4, 2026	18.63	18.80	18.12	18.59	18.59	1.25%	3,002
Sep 3, 2026	18.26	19.25	18.26	18.36	18.36	-1.13%	1,991
Sep 2, 2026	19.45	19.45	17.30	18.57	18.57	-2.11%	2,032
Sep 1, 2026	18.45	19.00	18.35	18.97	18.97	3.38%	341
Aug 31, 2026	19.45	19.45	18.26	18.35	18.35	-1.08%	716
Aug 28, 2026	18.62	19.30	18.50	18.55	18.55	0.11%	620
Aug 27, 2026	19.74	19.75	18.40	18.53	18.53	-0.96%	11,692
Aug 26, 2026	19.45	19.45	18.63	18.71	18.71	-0.48%	294
Aug 25, 2026	19.48	19.48	18.62	18.80	18.80	-0.69%	73
Aug 24, 2026	19.87	19.87	18.31	18.93	18.93	-1.51%	682
Aug 21, 2026	19.87	19.90	18.72	19.22	19.22	-2.24%	3,421
Aug 20, 2026	18.56	19.90	18.20	19.66	19.66	5.98%	10,167
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