Skip to main content
MFL India Limited (BOM:526622)
India flag India · Delayed Price · Currency is INR
0.390
+0.010 (2.63%)
At close: Mar 6, 2026

MFL India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.390.420.380.380.38-2.56%604,054
Mar 6, 20260.380.390.360.390.392.63%418,073
Mar 5, 20260.360.400.360.380.382.70%374,207
Mar 4, 20260.390.390.340.370.37-2.63%1,098,686
Mar 2, 20260.400.400.380.380.38-5.00%994,964
Feb 27, 20260.410.420.390.400.40-2.44%843,342
Feb 26, 20260.410.420.410.410.41-279,136
Feb 25, 20260.430.430.410.410.41-4.65%700,534
Feb 24, 20260.430.430.420.430.43-466,426
Feb 23, 20260.430.440.420.430.43-460,088
Feb 20, 20260.430.440.430.430.43-2.27%318,190
Feb 19, 20260.440.440.430.440.442.33%329,701
Feb 18, 20260.430.440.430.430.43-302,978
Feb 17, 20260.450.450.430.430.43-4.44%295,247
Feb 16, 20260.450.460.430.450.45-541,275
Feb 13, 20260.450.450.440.450.452.27%294,302
Feb 12, 20260.440.450.440.440.44-2.22%259,387
Feb 11, 20260.440.450.430.450.452.27%474,323
Feb 10, 20260.420.450.420.440.442.33%792,632
Feb 9, 20260.440.440.410.430.43-2.27%1,333,630
Feb 6, 20260.450.450.420.440.44-598,661
Feb 5, 20260.440.450.430.440.44-675,910
Feb 4, 20260.440.440.430.440.44-265,120
Feb 3, 20260.450.460.420.440.44-1,097,878
Feb 2, 20260.460.470.430.440.44-4.35%728,897
Feb 1, 20260.450.460.440.460.462.22%677,003
Jan 30, 20260.450.450.440.450.45-262,987
Jan 29, 20260.440.450.440.450.452.27%316,419
Jan 28, 20260.440.450.430.440.44-346,771
Jan 27, 20260.450.460.430.440.44-2.22%489,299
Jan 23, 20260.440.460.430.450.452.27%529,374
Jan 22, 20260.420.480.420.440.442.33%673,429
Jan 21, 20260.430.450.410.430.43-2.27%609,237
Jan 20, 20260.450.460.430.440.44-2.22%398,880
Jan 19, 20260.470.470.450.450.45-2.17%411,184
Jan 16, 20260.460.470.450.460.46-413,489
Jan 14, 20260.450.480.450.460.46-265,847
Jan 13, 20260.460.470.450.460.46-2.13%441,619
Jan 12, 20260.470.470.450.470.47-506,386
Jan 9, 20260.480.490.460.470.47-2.08%513,052
Jan 8, 20260.480.500.470.480.48-610,942
Jan 7, 20260.500.500.480.480.48-2.04%504,246
Jan 6, 20260.500.500.490.490.49-261,857
Jan 5, 20260.500.510.490.490.49-2.00%573,282
Jan 2, 20260.490.510.480.500.502.04%720,021
Jan 1, 20260.490.490.480.490.49-412,533
Dec 31, 20250.470.500.470.490.492.08%690,499
Dec 30, 20250.470.480.470.480.48-380,255
Dec 29, 20250.500.500.470.480.48-4.00%766,110
Dec 26, 20250.500.510.460.500.50-3.85%1,508,094
Dec 24, 20250.530.600.510.520.52-1.89%1,401,103
Dec 23, 20250.470.540.470.530.5312.77%2,565,196
Dec 22, 20250.470.490.470.470.47-925,805
Dec 19, 20250.460.480.460.470.47-566,341
Dec 18, 20250.470.480.450.470.47-502,899
Dec 17, 20250.460.480.460.470.47-653,375
Dec 16, 20250.490.510.400.470.47-4.08%1,993,052
Dec 15, 20250.500.580.480.490.49-2.00%1,892,772
Dec 12, 20250.490.500.480.500.502.04%226,432
Dec 11, 20250.500.510.480.490.49-2.00%525,593
Dec 10, 20250.490.560.480.500.502.04%723,688
Dec 9, 20250.480.490.460.490.494.26%421,393
Dec 8, 20250.500.500.470.470.47-4.08%331,080
Dec 5, 20250.490.520.480.490.49-2.00%560,783
Dec 4, 20250.540.540.460.500.50-7.41%540,201
Dec 3, 20250.580.580.530.540.54-1.82%549,997
Dec 2, 20250.580.580.520.550.555.77%1,162,232
Dec 1, 20250.450.520.440.520.5218.18%3,085,829
Nov 28, 20250.450.450.440.440.44-2.22%654,485
Nov 27, 20250.450.460.440.450.45-401,760
Nov 26, 20250.460.470.450.450.45-2.17%715,748
Nov 25, 20250.450.460.450.460.462.22%335,371
Nov 24, 20250.470.470.450.450.45-2.17%609,539
Nov 21, 20250.460.470.450.460.46-2.13%551,012
Nov 20, 20250.460.480.460.470.47-590,284
Nov 19, 20250.480.480.460.470.47-506,866
Nov 18, 20250.470.480.460.470.47-2.08%568,337
Nov 17, 20250.480.480.470.480.48-480,472
Nov 14, 20250.480.480.460.480.484.35%307,022
Nov 13, 20250.470.480.460.460.46-4.17%788,881
Nov 12, 20250.480.490.450.480.48-2.04%2,790,416
Nov 11, 20250.510.510.470.490.49-2.00%1,418,690
Nov 10, 20250.500.510.490.500.50-376,065
Nov 7, 20250.510.510.500.500.50-1.96%217,011
Nov 6, 20250.500.510.500.510.51-602,274
Nov 4, 20250.520.520.510.510.51-1.92%246,291
Nov 3, 20250.510.520.510.520.52-364,317
Oct 31, 20250.530.530.510.520.52-370,003
Oct 30, 20250.530.530.510.520.52-1.89%412,324
Oct 29, 20250.530.530.520.530.53-220,515
Oct 28, 20250.530.530.520.530.53-476,075
Oct 27, 20250.520.530.510.530.53-382,199
Oct 24, 20250.520.530.510.530.533.92%514,148
Oct 23, 20250.530.540.500.510.51-3.77%741,805
Oct 21, 20250.530.540.520.530.53-154,588
Oct 20, 20250.530.530.520.530.531.92%320,508
Oct 17, 20250.530.530.510.520.52-287,841
Oct 16, 20250.520.530.510.520.52-445,208
Oct 15, 20250.520.530.510.520.52-458,496
Oct 14, 20250.530.540.510.520.52-1.89%1,490,695