Mahalaxmi Fabric Mills Limited (NSE:MFML)
India · Delayed Price · Currency is INR 18.46
0.00 (0.00%)
Last updated: Sep 29, 2026, 3:25 PM IST
Mahalaxmi Fabric Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |