Skip to main content
MFL India Limited (BOM:526622)
India flag India · Delayed Price · Currency is INR
0.420
0.00 (0.00%)
At close: Apr 29, 2026

MFL India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.420.440.420.420.42-187,853
Apr 28, 20260.440.440.420.420.42-4.55%301,659
Apr 27, 20260.420.440.420.440.444.76%474,961
Apr 24, 20260.440.440.400.420.42-2.33%1,062,290
Apr 23, 20260.440.440.420.430.43-2.27%284,260
Apr 22, 20260.440.450.430.440.44-364,833
Apr 21, 20260.440.450.430.440.44-426,661
Apr 20, 20260.440.450.430.440.44-2.22%325,810
Apr 17, 20260.450.450.430.450.45-566,811
Apr 16, 20260.460.460.440.450.45-473,370
Apr 15, 20260.430.460.430.450.454.65%1,099,289
Apr 13, 20260.440.440.400.430.43-2.27%701,544
Apr 10, 20260.440.460.430.440.44-1,073,344
Apr 9, 20260.420.470.420.440.447.32%1,613,624
Apr 8, 20260.420.430.410.410.41-442,359
Apr 7, 20260.400.420.390.410.412.50%487,859
Apr 6, 20260.390.400.380.400.402.56%319,204
Apr 2, 20260.390.400.380.390.39-337,165
Apr 1, 20260.360.390.360.390.398.33%395,562
Mar 30, 20260.370.370.360.360.36-2.70%429,153
Mar 27, 20260.380.390.360.370.37-2.63%918,990
Mar 25, 20260.380.400.380.380.38-2.56%507,858
Mar 24, 20260.390.410.370.390.39-351,737
Mar 23, 20260.390.390.370.390.392.63%486,231
Mar 20, 20260.390.400.380.380.38-207,889
Mar 19, 20260.390.390.370.380.38-2.56%307,946
Mar 18, 20260.380.400.370.390.395.41%448,906
Mar 17, 20260.380.390.370.370.37-2.63%425,182
Mar 16, 20260.400.420.380.380.38-5.00%889,793
Mar 13, 20260.400.400.390.400.402.56%361,328
Mar 12, 20260.390.400.380.390.39-359,913
Mar 11, 20260.400.400.390.390.39-352,905
Mar 10, 20260.390.400.390.390.392.63%267,234
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