NSE:MMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	520.30	538.40	515.05	533.70	533.70	1.16%	152,260
Jul 17, 2026	526.00	533.20	512.65	527.60	527.60	0.67%	127,940
Jul 16, 2026	520.50	528.90	512.35	524.10	524.10	0.69%	126,620
Jul 15, 2026	524.50	525.15	514.00	520.50	520.50	0.81%	83,500
Jul 14, 2026	523.00	534.00	511.05	516.30	516.30	-0.02%	136,997
Jul 13, 2026	525.00	525.30	512.55	516.40	516.40	-1.34%	70,542
Jul 10, 2026	519.40	527.00	511.60	523.40	523.40	2.61%	245,573
Jul 9, 2026	505.20	519.90	500.65	510.10	510.10	2.00%	221,989
Jul 8, 2026	489.30	513.75	489.30	500.10	500.10	1.11%	160,821
Jul 7, 2026	496.45	498.90	486.30	494.60	494.60	-0.11%	77,136
Jul 6, 2026	505.25	518.00	490.35	495.15	495.15	-1.38%	247,291
Jul 3, 2026	492.00	508.80	492.00	502.10	502.10	3.27%	367,420
Jul 2, 2026	462.10	511.85	461.95	486.20	486.20	5.22%	889,576
Jul 1, 2026	457.40	466.90	448.00	462.10	462.10	1.64%	107,612
Jun 30, 2026	456.25	462.00	452.00	454.65	454.65	-0.35%	25,042
Jun 29, 2026	461.05	463.00	455.00	456.25	456.25	-1.04%	23,392
Jun 25, 2026	457.60	472.80	452.30	461.05	461.05	2.34%	100,544
Jun 24, 2026	435.00	452.90	435.00	450.50	450.50	2.72%	47,546
Jun 23, 2026	453.90	455.70	431.10	438.55	438.55	-2.86%	105,968
Jun 22, 2026	460.00	470.90	449.80	451.45	451.45	-3.91%	179,955
Jun 19, 2026	466.95	481.90	463.65	469.80	469.80	-0.34%	65,799
Jun 18, 2026	473.40	476.00	463.00	471.40	471.40	-0.10%	54,349
Jun 17, 2026	474.00	475.75	466.40	471.85	471.85	0.05%	42,708
Jun 16, 2026	472.50	474.65	460.00	471.60	471.60	0.62%	59,071
Jun 15, 2026	454.00	471.65	446.00	468.70	468.70	4.62%	175,576
Jun 12, 2026	452.20	452.20	441.00	448.00	448.00	1.47%	27,629
Jun 11, 2026	433.90	447.80	433.90	445.50	441.50	1.14%	37,409
Jun 10, 2026	454.00	462.00	438.90	440.50	436.54	-2.52%	40,023
Jun 9, 2026	453.05	455.05	448.10	451.90	447.84	-0.09%	22,684
Jun 8, 2026	450.00	460.00	442.60	452.30	448.24	0.39%	68,711
Jun 5, 2026	452.00	462.90	446.75	450.55	446.50	-1.00%	26,726
Jun 4, 2026	438.80	462.00	438.80	455.10	451.01	3.56%	110,601
Jun 3, 2026	444.90	453.65	432.00	439.45	435.50	-0.70%	60,537
Jun 2, 2026	443.80	452.95	435.70	442.55	438.58	-0.18%	40,369
Jun 1, 2026	451.55	465.95	441.00	443.35	439.37	-1.03%	33,047
May 29, 2026	470.00	470.00	445.40	447.95	443.93	-2.79%	76,418
May 27, 2026	471.80	476.80	454.00	460.80	456.66	-2.08%	79,007
May 26, 2026	464.20	477.00	458.00	470.60	466.37	1.58%	235,804
May 25, 2026	459.95	467.00	454.35	463.30	459.14	1.96%	75,177
May 22, 2026	460.00	463.75	448.35	454.40	450.32	-0.94%	52,813
May 21, 2026	455.00	480.60	453.05	458.70	454.58	1.26%	271,421
May 20, 2026	448.20	465.70	441.55	453.00	448.93	0.91%	131,223
May 19, 2026	440.00	463.35	440.00	448.90	444.87	1.98%	102,047
May 18, 2026	449.90	452.60	431.55	440.20	436.25	-1.29%	90,718
May 15, 2026	447.00	469.70	441.00	445.95	441.95	0.36%	161,442
May 14, 2026	445.90	463.25	439.00	444.35	440.36	0.16%	108,608
May 13, 2026	449.30	456.45	436.50	443.65	439.67	-0.43%	96,197
May 12, 2026	473.40	476.10	444.10	445.55	441.55	-5.92%	183,883
May 11, 2026	486.00	492.95	471.40	473.60	469.35	-4.07%	90,695
May 8, 2026	495.50	501.00	490.00	493.70	489.27	-0.56%	35,659