NSE:MMFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	444.90	453.65	432.00	439.45	439.45	-0.70%	60,537
Jun 2, 2026	443.80	452.95	435.70	442.55	442.55	-0.18%	40,369
Jun 1, 2026	451.55	465.95	441.00	443.35	443.35	-1.03%	33,047
May 29, 2026	470.00	470.00	445.40	447.95	447.95	-2.79%	76,418
May 27, 2026	471.80	476.80	454.00	460.80	460.80	-2.08%	79,007
May 26, 2026	464.20	477.00	458.00	470.60	470.60	1.58%	235,804
May 25, 2026	459.95	467.00	454.35	463.30	463.30	1.96%	75,177
May 22, 2026	460.00	463.75	448.35	454.40	454.40	-0.94%	52,813
May 21, 2026	455.00	480.60	453.05	458.70	458.70	1.26%	271,421
May 20, 2026	448.20	465.70	441.55	453.00	453.00	0.91%	131,223
May 19, 2026	440.00	463.35	440.00	448.90	448.90	1.98%	102,047
May 18, 2026	449.90	452.60	431.55	440.20	440.20	-1.29%	90,718
May 15, 2026	447.00	469.70	441.00	445.95	445.95	0.36%	161,442
May 14, 2026	445.90	463.25	439.00	444.35	444.35	0.16%	108,608
May 13, 2026	449.30	456.45	436.50	443.65	443.65	-0.43%	96,197
May 12, 2026	473.40	476.10	444.10	445.55	445.55	-5.92%	183,883
May 11, 2026	486.00	492.95	471.40	473.60	473.60	-4.07%	90,695
May 8, 2026	495.50	501.00	490.00	493.70	493.70	-0.56%	35,659
May 7, 2026	495.10	511.50	492.00	496.50	496.50	0.28%	95,558
May 6, 2026	490.60	501.40	487.10	495.10	495.10	1.27%	57,229
May 5, 2026	492.90	498.45	486.25	488.90	488.90	-0.79%	46,427
May 4, 2026	484.65	503.90	484.65	492.80	492.80	-0.32%	47,615
Apr 30, 2026	490.00	499.00	478.10	494.40	494.40	0.78%	87,506
Apr 29, 2026	496.50	505.00	490.00	490.55	490.55	-0.87%	72,310
Apr 28, 2026	500.50	505.70	492.60	494.85	494.85	-1.03%	41,297
Apr 27, 2026	491.40	520.00	489.20	500.00	500.00	0.22%	93,325
Apr 24, 2026	497.65	506.95	485.55	498.90	498.90	0.25%	73,284
Apr 23, 2026	501.90	509.20	493.00	497.65	497.65	-1.03%	135,687
Apr 22, 2026	490.00	526.95	487.00	502.85	502.85	3.30%	435,636
Apr 21, 2026	490.95	497.60	485.60	486.80	486.80	0.25%	101,123
Apr 20, 2026	470.00	499.00	459.00	485.60	485.60	4.60%	181,329
Apr 17, 2026	463.00	477.70	460.55	464.25	464.25	0.92%	49,482
Apr 16, 2026	471.35	473.70	452.55	460.00	460.00	-0.95%	101,678
Apr 15, 2026	444.30	481.00	444.30	464.40	464.40	4.77%	247,724
Apr 13, 2026	431.55	448.50	423.00	443.25	443.25	2.71%	91,134
Apr 10, 2026	447.15	457.70	428.00	431.55	431.55	-2.09%	308,421
Apr 9, 2026	442.25	450.50	435.30	440.75	440.75	1.21%	58,653
Apr 8, 2026	420.00	440.45	417.90	435.50	435.50	6.66%	57,381
Apr 7, 2026	411.85	418.50	406.35	408.30	408.30	-1.48%	16,172
Apr 6, 2026	410.00	419.95	401.95	414.45	414.45	0.58%	48,799
Apr 2, 2026	397.00	415.00	388.15	412.05	412.05	1.77%	40,317
Apr 1, 2026	377.00	410.70	376.55	404.90	404.90	8.98%	80,865
Mar 30, 2026	397.45	398.40	364.85	371.55	371.55	-7.09%	148,590
Mar 27, 2026	415.35	425.10	395.65	399.90	399.90	-4.68%	79,197
Mar 25, 2026	420.00	432.00	415.20	419.55	419.55	1.08%	62,905
Mar 24, 2026	417.10	428.05	406.15	415.05	415.05	0.45%	115,805
Mar 23, 2026	427.40	431.00	406.80	413.20	413.20	-3.51%	118,128
Mar 20, 2026	422.70	433.10	421.85	428.25	428.25	1.86%	27,758
Mar 19, 2026	431.20	438.10	415.00	420.45	420.45	-3.38%	68,487
Mar 18, 2026	426.45	440.00	424.00	435.15	435.15	1.81%	83,564