Skip to main content
logo
Mahalaxmi Fabric Mills Limited (NSE:MFML)
India flag India · Delayed Price · Currency is INR
18.75
-0.46 (-2.39%)
At close: Jul 24, 2026

Mahalaxmi Fabric Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202619.0019.7418.1618.8418.840.48%2,710
Jul 24, 202619.5919.6018.6118.7518.75-2.39%5,449
Jul 23, 202619.6019.6018.8119.2119.21-2.68%1,385
Jul 22, 202618.7220.3918.0619.7419.745.45%26,411
Jul 21, 202618.2018.7318.2018.7218.723.14%465
Jul 20, 202618.8019.2917.3018.1518.15-4.32%2,814
Jul 17, 202618.7019.3017.7018.9718.971.44%4,024
Jul 16, 202619.5019.5018.7018.7018.70-1.99%8,443
Jul 15, 202618.4119.9818.1019.0819.080.63%7,717
Jul 14, 202619.5019.8817.9018.9618.96-4.63%9,008
Jul 13, 202620.0020.0019.0019.8819.880.25%2,161
Jul 10, 202619.9919.9919.3119.8319.831.17%1,430
Jul 9, 202618.9919.9918.9919.6019.603.21%1,632
Jul 8, 202619.7120.1918.6318.9918.99-3.75%13,135
Jul 7, 202620.7020.7019.5719.7319.73-3.62%4,573
Jul 6, 202620.2120.7419.5120.4720.470.89%7,405
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