NSE:MMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	453.90	455.70	431.10	435.00	-	-3.64%	106,416
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
May 7, 2026	495.10	511.50	492.00	496.50	492.04	0.28%	95,558
May 6, 2026	490.60	501.40	487.10	495.10	490.65	1.27%	57,229
May 5, 2026	492.90	498.45	486.25	488.90	484.51	-0.79%	46,427
May 4, 2026	484.65	503.90	484.65	492.80	488.38	-0.32%	47,615
Apr 30, 2026	490.00	499.00	478.10	494.40	489.96	0.78%	87,506
Apr 29, 2026	496.50	505.00	490.00	490.55	486.15	-0.87%	72,310
Apr 28, 2026	500.50	505.70	492.60	494.85	490.41	-1.03%	41,297
Apr 27, 2026	491.40	520.00	489.20	500.00	495.51	0.22%	93,325
Apr 24, 2026	497.65	506.95	485.55	498.90	494.42	0.25%	73,284
Apr 23, 2026	501.90	509.20	493.00	497.65	493.18	-1.03%	135,687
Apr 22, 2026	490.00	526.95	487.00	502.85	498.34	3.30%	435,636
Apr 21, 2026	490.95	497.60	485.60	486.80	482.43	0.25%	101,123
Apr 20, 2026	470.00	499.00	459.00	485.60	481.24	4.60%	181,329
Apr 17, 2026	463.00	477.70	460.55	464.25	460.08	0.92%	49,482
Apr 16, 2026	471.35	473.70	452.55	460.00	455.87	-0.95%	101,678
Apr 15, 2026	444.30	481.00	444.30	464.40	460.23	4.77%	247,724
Apr 13, 2026	431.55	448.50	423.00	443.25	439.27	2.71%	91,134
Apr 10, 2026	447.15	457.70	428.00	431.55	427.68	-2.09%	308,421