Milkfood Limited (BOM:507621)
India
· Delayed Price · Currency is INR 49.67
+0.33 (0.67%)
At close: Mar 9, 2026
Milkfood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.00 | 50.18 | 49.00 | 49.34 | 49.34 | -0.46% | 1,282 |
| Mar 5, 2026 | 50.10 | 51.01 | 48.99 | 49.57 | 49.57 | 0.20% | 5,740 |
| Mar 4, 2026 | 50.18 | 50.18 | 48.05 | 49.47 | 49.47 | -1.41% | 7,482 |
| Mar 2, 2026 | 50.00 | 51.01 | 50.00 | 50.18 | 50.18 | -3.54% | 3,359 |
| Feb 27, 2026 | 52.80 | 52.99 | 51.40 | 52.02 | 52.02 | -0.69% | 1,592 |
| Feb 26, 2026 | 52.90 | 52.90 | 51.35 | 52.38 | 52.38 | -0.44% | 7,426 |
| Feb 25, 2026 | 52.00 | 53.74 | 51.51 | 52.61 | 52.61 | 0.63% | 5,565 |
| Feb 24, 2026 | 52.10 | 54.78 | 52.10 | 52.28 | 52.28 | -1.71% | 4,354 |
| Feb 23, 2026 | 52.05 | 53.98 | 52.05 | 53.19 | 53.19 | 1.43% | 4,679 |
| Feb 20, 2026 | 53.10 | 54.00 | 50.50 | 52.44 | 52.44 | -0.98% | 5,532 |
| Feb 19, 2026 | 53.63 | 55.00 | 52.00 | 52.96 | 52.96 | -3.22% | 3,304 |
| Feb 18, 2026 | 55.38 | 55.38 | 53.55 | 54.72 | 54.72 | -1.19% | 1,095 |
| Feb 17, 2026 | 55.77 | 55.80 | 53.20 | 55.38 | 55.38 | 1.61% | 1,980 |
| Feb 16, 2026 | 57.79 | 57.79 | 53.36 | 54.50 | 54.50 | -2.90% | 4,156 |
| Feb 13, 2026 | 55.90 | 59.40 | 54.10 | 56.13 | 56.13 | 2.35% | 13,139 |
| Feb 12, 2026 | 56.00 | 56.87 | 54.00 | 54.84 | 54.84 | -2.07% | 3,670 |
| Feb 11, 2026 | 56.79 | 57.00 | 52.26 | 56.00 | 56.00 | 0.77% | 3,919 |
| Feb 10, 2026 | 55.00 | 56.90 | 54.25 | 55.57 | 55.57 | 0.49% | 6,619 |
| Feb 9, 2026 | 55.80 | 55.80 | 54.04 | 55.30 | 55.30 | 3.73% | 4,259 |
| Feb 6, 2026 | 54.76 | 54.76 | 52.55 | 53.31 | 53.31 | -0.71% | 3,303 |
| Feb 5, 2026 | 52.70 | 54.00 | 52.00 | 53.69 | 53.69 | 3.27% | 7,077 |
| Feb 4, 2026 | 54.22 | 55.88 | 51.00 | 51.99 | 51.99 | -4.11% | 11,396 |
| Feb 3, 2026 | 56.00 | 56.00 | 52.60 | 54.22 | 54.22 | -1.76% | 5,584 |
| Feb 2, 2026 | 54.50 | 55.27 | 53.87 | 55.19 | 55.19 | 1.94% | 933 |
| Feb 1, 2026 | 53.75 | 55.00 | 53.16 | 54.14 | 54.14 | 0.93% | 1,712 |
| Jan 30, 2026 | 53.00 | 55.00 | 53.00 | 53.64 | 53.64 | 0.86% | 3,345 |
| Jan 29, 2026 | 54.90 | 54.90 | 53.00 | 53.18 | 53.18 | -1.65% | 1,694 |
| Jan 28, 2026 | 55.08 | 55.50 | 53.51 | 54.07 | 54.07 | 0.11% | 2,368 |
| Jan 27, 2026 | 55.00 | 56.80 | 52.62 | 54.01 | 54.01 | -1.91% | 3,044 |
| Jan 23, 2026 | 55.87 | 56.72 | 54.00 | 55.06 | 55.06 | -1.45% | 1,897 |
| Jan 22, 2026 | 56.89 | 56.89 | 52.00 | 55.87 | 55.87 | 3.08% | 4,212 |
| Jan 21, 2026 | 56.75 | 57.85 | 50.57 | 54.20 | 54.20 | -2.59% | 6,683 |
| Jan 20, 2026 | 61.47 | 61.47 | 54.20 | 55.64 | 55.64 | -9.48% | 8,954 |
| Jan 19, 2026 | 65.20 | 65.80 | 61.30 | 61.47 | 61.47 | 0.02% | 7,069 |
| Jan 16, 2026 | 60.51 | 62.47 | 60.51 | 61.46 | 61.46 | -0.73% | 3,834 |
| Jan 14, 2026 | 63.09 | 63.09 | 61.50 | 61.91 | 61.91 | -1.87% | 2,928 |
| Jan 13, 2026 | 60.17 | 63.90 | 60.17 | 63.09 | 63.09 | 5.77% | 3,991 |
| Jan 12, 2026 | 60.21 | 60.21 | 58.25 | 59.65 | 59.65 | -0.93% | 1,381 |
| Jan 9, 2026 | 61.01 | 61.01 | 59.03 | 60.21 | 60.21 | -3.42% | 5,447 |
| Jan 8, 2026 | 62.92 | 64.48 | 61.50 | 62.34 | 62.34 | -0.92% | 2,417 |
| Jan 7, 2026 | 61.98 | 64.25 | 61.98 | 62.92 | 62.92 | 1.52% | 10,485 |
| Jan 6, 2026 | 62.01 | 62.10 | 61.00 | 61.98 | 61.98 | -0.05% | 2,263 |
| Jan 5, 2026 | 62.41 | 63.77 | 62.00 | 62.01 | 62.01 | -0.14% | 1,706 |
| Jan 2, 2026 | 60.11 | 64.50 | 58.61 | 62.10 | 62.10 | 1.37% | 9,154 |
| Jan 1, 2026 | 61.45 | 62.00 | 59.70 | 61.26 | 61.26 | -0.24% | 3,178 |
| Dec 31, 2025 | 60.80 | 61.99 | 59.25 | 61.41 | 61.41 | 3.26% | 2,545 |
| Dec 30, 2025 | 60.00 | 60.00 | 58.95 | 59.47 | 59.47 | 0.86% | 1,179 |
| Dec 29, 2025 | 61.30 | 61.80 | 58.00 | 58.96 | 58.96 | -3.34% | 7,027 |
| Dec 26, 2025 | 62.70 | 62.80 | 60.01 | 61.00 | 61.00 | -0.72% | 5,619 |
| Dec 24, 2025 | 62.40 | 62.40 | 60.50 | 61.44 | 61.44 | 1.02% | 3,096 |
| Dec 23, 2025 | 61.40 | 61.41 | 60.12 | 60.82 | 60.82 | -0.85% | 2,892 |
| Dec 22, 2025 | 60.50 | 61.86 | 60.50 | 61.34 | 61.34 | 1.39% | 1,926 |
| Dec 19, 2025 | 60.00 | 63.39 | 60.00 | 60.50 | 60.50 | -0.74% | 6,923 |
| Dec 18, 2025 | 61.78 | 61.78 | 60.08 | 60.95 | 60.95 | 0.30% | 969 |
| Dec 17, 2025 | 60.01 | 61.29 | 60.01 | 60.77 | 60.77 | -0.86% | 1,558 |
| Dec 16, 2025 | 61.90 | 61.99 | 59.51 | 61.30 | 61.30 | -0.97% | 994 |
| Dec 15, 2025 | 61.80 | 61.95 | 60.70 | 61.90 | 61.90 | 2.11% | 2,019 |
| Dec 12, 2025 | 60.25 | 62.00 | 60.25 | 60.62 | 60.62 | -0.62% | 4,162 |
| Dec 11, 2025 | 60.10 | 61.00 | 60.10 | 61.00 | 61.00 | 0.61% | 3,343 |
| Dec 10, 2025 | 62.00 | 62.08 | 59.80 | 60.63 | 60.63 | -2.34% | 3,325 |
| Dec 9, 2025 | 59.90 | 62.99 | 59.10 | 62.08 | 62.08 | 0.02% | 2,994 |
| Dec 8, 2025 | 62.71 | 63.39 | 61.75 | 62.07 | 62.07 | -1.02% | 1,781 |
| Dec 5, 2025 | 61.60 | 62.90 | 61.60 | 62.71 | 62.71 | 0.05% | 1,009 |
| Dec 4, 2025 | 63.70 | 63.70 | 60.00 | 62.68 | 62.68 | 2.38% | 4,274 |
| Dec 3, 2025 | 61.57 | 63.84 | 59.00 | 61.22 | 61.22 | -1.02% | 6,822 |
| Dec 2, 2025 | 63.25 | 64.00 | 61.00 | 61.85 | 61.85 | -3.48% | 4,882 |
| Dec 1, 2025 | 66.94 | 66.94 | 64.00 | 64.08 | 64.08 | -0.09% | 4,340 |
| Nov 28, 2025 | 64.46 | 65.94 | 64.00 | 64.14 | 64.14 | -0.50% | 3,572 |
| Nov 27, 2025 | 64.00 | 67.80 | 64.00 | 64.46 | 64.46 | 0.28% | 5,141 |
| Nov 26, 2025 | 64.89 | 64.89 | 62.67 | 64.28 | 64.28 | 1.45% | 2,867 |
| Nov 25, 2025 | 64.00 | 64.00 | 62.02 | 63.36 | 63.36 | -1.84% | 5,338 |
| Nov 24, 2025 | 67.30 | 67.30 | 62.60 | 64.55 | 64.55 | -3.43% | 4,813 |
| Nov 21, 2025 | 71.90 | 71.90 | 61.02 | 66.84 | 66.84 | -3.16% | 12,613 |
| Nov 20, 2025 | 69.85 | 71.00 | 68.66 | 69.02 | 69.02 | -1.48% | 4,462 |
| Nov 19, 2025 | 71.79 | 71.79 | 69.02 | 70.06 | 70.06 | -1.25% | 2,235 |
| Nov 18, 2025 | 73.00 | 73.00 | 70.00 | 70.95 | 70.95 | 0.16% | 3,393 |
| Nov 17, 2025 | 70.70 | 71.93 | 70.00 | 70.84 | 70.84 | -0.90% | 6,742 |
| Nov 14, 2025 | 72.80 | 72.80 | 70.60 | 71.48 | 71.48 | 0.20% | 4,257 |
| Nov 13, 2025 | 71.96 | 72.88 | 71.00 | 71.34 | 71.34 | -0.77% | 5,592 |
| Nov 12, 2025 | 72.00 | 73.84 | 71.00 | 71.89 | 71.89 | -0.46% | 8,915 |
| Nov 11, 2025 | 70.65 | 73.50 | 70.65 | 72.22 | 72.22 | 0.11% | 4,985 |
| Nov 10, 2025 | 74.40 | 74.40 | 70.60 | 72.14 | 72.14 | -0.96% | 5,181 |
| Nov 7, 2025 | 72.89 | 72.99 | 71.00 | 72.84 | 72.84 | 1.18% | 2,604 |
| Nov 6, 2025 | 74.54 | 74.78 | 71.00 | 71.99 | 71.99 | -3.43% | 2,954 |
| Nov 4, 2025 | 73.99 | 75.50 | 72.50 | 74.55 | 74.55 | 2.77% | 11,780 |
| Nov 3, 2025 | 73.00 | 74.00 | 72.00 | 72.54 | 72.54 | -0.82% | 3,146 |
| Oct 31, 2025 | 74.99 | 75.50 | 73.00 | 73.14 | 73.14 | -1.81% | 4,370 |
| Oct 30, 2025 | 75.00 | 75.00 | 73.50 | 74.49 | 74.49 | 1.47% | 3,205 |
| Oct 29, 2025 | 73.00 | 74.66 | 72.26 | 73.41 | 73.41 | 0.10% | 2,375 |
| Oct 28, 2025 | 73.60 | 74.99 | 73.00 | 73.34 | 73.34 | -0.84% | 1,092 |
| Oct 27, 2025 | 73.50 | 75.40 | 73.50 | 73.96 | 73.96 | 0.50% | 1,048 |
| Oct 24, 2025 | 75.03 | 75.50 | 73.50 | 73.59 | 73.59 | -1.92% | 7,121 |
| Oct 23, 2025 | 75.30 | 77.70 | 73.20 | 75.03 | 75.03 | -0.31% | 2,673 |
| Oct 21, 2025 | 74.00 | 76.00 | 74.00 | 75.26 | 75.26 | 1.70% | 1,342 |
| Oct 20, 2025 | 74.02 | 76.00 | 73.38 | 74.00 | 74.00 | -1.41% | 3,230 |
| Oct 17, 2025 | 76.95 | 76.95 | 75.00 | 75.06 | 75.06 | -1.66% | 1,942 |
| Oct 16, 2025 | 77.20 | 77.20 | 73.00 | 76.33 | 76.33 | -1.17% | 6,021 |
| Oct 15, 2025 | 77.13 | 78.00 | 77.05 | 77.23 | 77.23 | 0.13% | 1,410 |
| Oct 14, 2025 | 78.03 | 78.70 | 74.50 | 77.13 | 77.13 | 0.82% | 31,893 |
| Oct 13, 2025 | 78.80 | 78.80 | 76.50 | 76.50 | 76.50 | -0.17% | 1,133 |