Milkfood Limited (NSE:MLKFOOD)
India · Delayed Price · Currency is INR 97.05
-0.43 (-0.44%)
At close: Nov 9, 2026
NSE:MLKFOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 97.48 | 98.94 | 96.66 | 97.05 | 97.05 | -0.44% | 1,582 |
| Nov 8, 2026 | 98.00 | 101.00 | 95.00 | 97.48 | 97.48 | -0.67% | 3,735 |
| Nov 6, 2026 | 95.50 | 99.00 | 95.50 | 98.14 | 98.14 | 1.00% | 15,664 |
| Nov 5, 2026 | 95.02 | 98.97 | 95.02 | 97.17 | 97.17 | -0.06% | 7,558 |
| Nov 4, 2026 | 98.44 | 98.44 | 96.00 | 97.23 | 97.23 | 0.75% | 5,754 |
| Nov 3, 2026 | 96.00 | 96.90 | 91.50 | 96.51 | 96.51 | 1.98% | 6,524 |
| Nov 2, 2026 | 99.50 | 99.50 | 93.00 | 94.64 | 94.64 | 4.66% | 15,783 |
| Oct 30, 2026 | 91.18 | 91.18 | 88.54 | 90.43 | 90.43 | 1.16% | 7,047 |
| Oct 29, 2026 | 90.63 | 90.64 | 88.30 | 89.39 | 89.39 | -1.37% | 8,758 |
| Oct 28, 2026 | 91.48 | 91.50 | 88.17 | 90.63 | 90.63 | 1.01% | 4,539 |
| Oct 27, 2026 | 94.00 | 94.90 | 89.55 | 89.72 | 89.72 | -1.25% | 18,733 |
| Oct 26, 2026 | 84.02 | 96.00 | 83.00 | 90.86 | 90.86 | 8.14% | 44,925 |
| Oct 23, 2026 | 84.59 | 86.15 | 80.60 | 84.02 | 84.02 | -1.16% | 7,578 |
| Oct 22, 2026 | 84.00 | 85.95 | 83.60 | 85.01 | 85.01 | -0.68% | 1,100 |
| Oct 21, 2026 | 85.43 | 86.00 | 83.60 | 85.59 | 85.59 | 0.19% | 1,101 |
| Oct 19, 2026 | 84.05 | 85.90 | 73.01 | 85.43 | 85.43 | -0.70% | 2,457 |
| Oct 16, 2026 | 87.75 | 88.50 | 86.03 | 86.03 | 86.03 | -1.48% | 2,204 |
| Oct 15, 2026 | 88.00 | 89.00 | 87.32 | 87.32 | 87.32 | -0.69% | 4,161 |
| Oct 14, 2026 | 86.50 | 88.29 | 86.15 | 87.93 | 87.93 | 1.57% | 6,493 |
| Oct 13, 2026 | 86.05 | 87.73 | 85.35 | 86.57 | 86.57 | 0.51% | 9,269 |
| Oct 12, 2026 | 88.90 | 88.90 | 85.31 | 86.13 | 86.13 | -1.18% | 3,448 |
| Oct 9, 2026 | 85.15 | 87.95 | 84.91 | 87.16 | 87.16 | 2.36% | 4,342 |
| Oct 8, 2026 | 86.00 | 86.40 | 84.60 | 85.15 | 85.15 | -0.64% | 4,571 |
| Oct 7, 2026 | 85.00 | 86.00 | 84.00 | 85.70 | 85.70 | 1.23% | 4,910 |
| Oct 6, 2026 | 84.59 | 85.65 | 81.05 | 84.66 | 84.66 | 0.08% | 13,390 |
| Oct 5, 2026 | 82.56 | 85.70 | 82.56 | 84.59 | 84.59 | 0.55% | 3,096 |
| Oct 1, 2026 | 85.80 | 85.80 | 82.50 | 84.13 | 84.13 | 0.92% | 10,413 |
| Sep 30, 2026 | 84.24 | 85.99 | 81.00 | 83.36 | 83.36 | -1.04% | 6,097 |
| Sep 29, 2026 | 84.06 | 85.00 | 80.00 | 84.24 | 84.24 | 0.71% | 8,471 |
| Sep 28, 2026 | 71.02 | 88.00 | 71.02 | 83.65 | 83.65 | 1.32% | 6,562 |
| Sep 25, 2026 | 83.12 | 83.12 | 80.10 | 82.56 | 82.56 | -0.67% | 2,586 |
| Sep 24, 2026 | 83.29 | 84.00 | 80.54 | 83.12 | 83.12 | 0.29% | 5,173 |
| Sep 23, 2026 | 83.50 | 87.00 | 82.00 | 82.88 | 82.88 | 0.52% | 2,130 |
| Sep 22, 2026 | 83.00 | 83.00 | 80.26 | 82.45 | 82.45 | 1.02% | 4,497 |
| Sep 21, 2026 | 83.00 | 83.01 | 80.50 | 81.62 | 81.62 | 2.26% | 2,971 |
| Sep 18, 2026 | 83.00 | 86.00 | 77.11 | 79.82 | 79.82 | 0.88% | 3,524 |
| Sep 17, 2026 | 79.00 | 82.00 | 78.11 | 79.12 | 79.12 | 4.67% | 8,363 |
| Sep 16, 2026 | 80.00 | 80.00 | 75.43 | 75.59 | 75.59 | -4.12% | 2,562 |
| Sep 15, 2026 | 80.64 | 83.00 | 75.00 | 78.84 | 78.84 | -2.23% | 5,091 |
| Sep 11, 2026 | 83.42 | 83.42 | 79.00 | 80.64 | 80.64 | -3.33% | 3,274 |
| Sep 10, 2026 | 86.90 | 86.90 | 81.00 | 83.42 | 83.42 | -1.82% | 7,365 |
| Sep 9, 2026 | 86.00 | 87.40 | 82.50 | 84.97 | 84.97 | 0.12% | 1,232 |
| Sep 8, 2026 | 85.80 | 87.99 | 82.10 | 84.87 | 84.87 | -1.08% | 2,618 |
| Sep 7, 2026 | 86.48 | 88.00 | 84.05 | 85.80 | 85.80 | 2.59% | 2,956 |
| Sep 4, 2026 | 83.55 | 85.00 | 82.50 | 83.63 | 83.63 | 1.22% | 1,824 |
| Sep 3, 2026 | 82.91 | 85.00 | 82.15 | 82.62 | 82.62 | -0.64% | 2,031 |
| Sep 2, 2026 | 83.88 | 83.88 | 81.60 | 83.15 | 83.15 | -0.87% | 2,213 |
| Sep 1, 2026 | 84.01 | 87.97 | 82.21 | 83.88 | 83.88 | -3.26% | 2,773 |
| Aug 31, 2026 | 83.00 | 87.99 | 83.00 | 86.71 | 86.71 | - | 3,217 |
| Aug 28, 2026 | 86.01 | 89.98 | 85.65 | 86.71 | 86.71 | -0.18% | 4,729 |