Mahalaxmi Fabric Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	21.48	22.80	20.25	20.65	20.65	-0.77%	15,889
Nov 8, 2026	20.40	21.80	19.00	20.81	20.81	5.53%	17,901
Nov 6, 2026	18.49	20.95	18.48	19.72	19.72	9.43%	31,677
Nov 5, 2026	18.27	18.50	17.90	18.02	18.02	0.67%	3,827
Nov 4, 2026	18.49	18.49	17.51	17.90	17.90	1.76%	396
Nov 3, 2026	18.11	18.28	17.51	17.59	17.59	-2.22%	918
Nov 2, 2026	17.35	17.99	17.26	17.99	17.99	3.99%	218
Oct 30, 2026	17.60	18.08	16.51	17.30	17.30	-2.26%	3,619
Oct 29, 2026	17.43	18.00	17.31	17.70	17.70	-0.51%	865
Oct 28, 2026	17.70	17.95	17.26	17.79	17.79	0.96%	1,422
Oct 27, 2026	18.00	18.00	17.50	17.62	17.62	-0.56%	1,553
Oct 26, 2026	17.50	18.00	17.50	17.72	17.72	1.49%	12,583
Oct 23, 2026	20.20	20.20	16.75	17.46	17.46	-14.83%	33,149
Oct 22, 2026	19.79	20.98	18.81	20.50	20.50	3.59%	669
Oct 21, 2026	19.79	19.80	18.91	19.79	19.79	2.06%	65
Oct 19, 2026	23.00	23.00	19.06	19.39	19.39	-3.58%	3,787
Oct 16, 2026	19.70	20.80	19.70	20.11	20.11	1.82%	2,760
Oct 15, 2026	19.59	22.97	19.45	19.75	19.75	0.82%	23,545
Oct 14, 2026	18.10	20.92	17.36	19.59	19.59	8.53%	14,502
Oct 13, 2026	18.39	19.40	17.80	18.05	18.05	0.28%	1,676
Oct 12, 2026	18.00	18.64	17.81	18.00	18.00	-1.91%	569
Oct 9, 2026	18.37	19.20	18.35	18.35	18.35	0.27%	1,115
Oct 8, 2026	18.39	20.98	18.29	18.30	18.30	-0.49%	12,728
Oct 7, 2026	19.46	19.46	18.31	18.39	18.39	-4.17%	3,198
Oct 6, 2026	18.50	19.54	18.16	19.19	19.19	5.67%	478
Oct 5, 2026	18.80	19.24	18.00	18.16	18.16	-2.99%	1,351
Oct 1, 2026	19.79	19.79	17.87	18.72	18.72	0.48%	1,926
Sep 30, 2026	18.46	19.84	18.37	18.63	18.63	0.92%	14,210
Sep 29, 2026	18.11	19.51	18.11	18.46	18.46	-	1,442
Sep 28, 2026	19.72	19.72	16.75	18.46	18.46	-1.55%	5,644
Sep 25, 2026	19.54	19.54	18.32	18.75	18.75	-2.14%	2,763
Sep 24, 2026	18.84	19.48	17.05	19.16	19.16	5.16%	21,958
Sep 23, 2026	19.00	19.87	18.00	18.22	18.22	-5.40%	22,464
Sep 22, 2026	19.78	19.78	18.70	19.26	19.26	2.34%	471
Sep 21, 2026	19.87	22.47	18.51	18.82	18.82	-0.05%	5,880
Sep 18, 2026	18.66	19.49	18.21	18.83	18.83	0.91%	2,179
Sep 17, 2026	19.40	19.40	18.60	18.66	18.66	-3.52%	60
Sep 16, 2026	19.00	19.38	18.98	19.34	19.34	3.53%	700
Sep 15, 2026	18.54	19.44	18.53	18.68	18.68	0.86%	2,803
Sep 11, 2026	18.81	19.00	18.52	18.52	18.52	-2.22%	2,771
Sep 10, 2026	19.45	19.90	18.30	18.94	18.94	3.05%	12,083
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