Skip to main content
Mahalaxmi Fabric Mills Limited (NSE:MFML)
India flag India · Delayed Price · Currency is INR
22.55
+0.86 (3.96%)
Last updated: Mar 10, 2026, 1:58 PM IST

Mahalaxmi Fabric Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.0222.9520.6721.6921.690.42%5,573
Mar 6, 202621.8922.8421.5021.6021.60-1.59%701
Mar 5, 202622.7822.8621.1021.9521.954.03%14,475
Mar 4, 202623.1024.0020.5621.1021.10-2.50%8,117
Mar 2, 202619.6622.4919.6621.6421.640.93%6,702
Feb 27, 202625.9825.9820.9921.4421.44-7.23%20,783
Feb 26, 202623.7524.8122.7123.1123.11-2.65%4,375
Feb 25, 202626.4026.4023.6323.7423.74-2.14%577
Feb 24, 202627.2527.2523.5124.2624.26-3.00%3,158
Feb 23, 202625.6525.8024.2525.0125.015.39%13,242
Feb 20, 202624.8824.8823.0023.7323.73-4.70%4,188
Feb 19, 202624.6024.9924.4824.9024.901.76%69
Feb 18, 202623.2126.7923.2124.4724.473.73%3,572
Feb 17, 202625.0825.0823.2023.5923.59-2.48%512
Feb 16, 202625.1525.1524.0124.1924.19-0.70%1,464
Feb 13, 202624.8125.1824.0024.3624.36-1.34%100
Feb 12, 202626.9426.9424.1024.6924.69-6.12%4,885
Feb 11, 202626.4826.4825.0426.3026.301.35%893
Feb 10, 202625.9926.0024.9025.9525.952.85%2,344
Feb 9, 202625.9025.9024.7525.2325.230.76%5,037
Feb 6, 202626.2526.2524.2025.0425.042.08%7,011
Feb 5, 202624.4424.7523.1124.5324.530.37%1,696
Feb 4, 202625.7925.7923.5524.4424.440.58%8,926
Feb 3, 202623.8825.0022.4124.3024.301.76%5,211
Feb 2, 202625.3625.5923.1123.8823.88-6.10%4,724
Feb 1, 202627.4727.4724.0025.4325.438.77%3,753
Jan 30, 202624.4024.4022.4123.3823.382.90%5,491
Jan 29, 202628.7028.7022.0222.7222.72-5.25%47,520
Jan 28, 202624.9224.9323.4523.9823.982.30%2,189
Jan 27, 202624.8924.8922.6523.4423.440.34%2,644
Jan 23, 202624.9424.9422.5523.3623.361.92%1,062
Jan 22, 202622.5323.5020.9922.9222.920.44%3,933
Jan 21, 202623.0023.9922.5022.8222.82-3.22%2,436
Jan 20, 202624.0224.7823.0123.5823.58-3.91%2,593
Jan 19, 202624.8024.9923.0024.5424.54-1.05%9,497
Jan 16, 202624.1924.9924.0024.8024.802.69%1,172
Jan 14, 202623.9625.0023.1024.1524.152.59%1,395
Jan 13, 202624.4724.4723.0123.5423.54-1.01%8,055
Jan 12, 202623.0024.6123.0023.7823.78-4.80%1,369
Jan 9, 202624.2825.0024.0124.9824.982.88%4,851
Jan 8, 202625.0025.0023.7624.2824.28-0.37%6,558
Jan 7, 202624.1125.0024.1024.3724.37-2.05%3,092
Jan 6, 202624.9925.0024.0024.8824.881.68%1,188
Jan 5, 202625.3025.3023.5324.4724.47-0.93%5,166
Jan 2, 202625.8825.8824.6624.7024.70-1.32%13,908
Jan 1, 202625.8925.9024.5025.0325.03-1.80%5,461
Dec 31, 202525.0625.8824.7125.4925.491.72%863
Dec 30, 202526.3026.3724.5025.0625.06-0.16%6,051
Dec 29, 202526.5027.0025.0025.1025.100.08%4,749
Dec 26, 202525.6026.5025.0025.0825.08-1.65%4,565
Dec 24, 202526.9826.9825.0025.5025.50-3.92%9,654
Dec 23, 202526.0026.8926.0026.5426.541.30%3,630
Dec 22, 202526.5026.5025.1626.2026.204.30%8,607
Dec 19, 202525.7925.7925.1125.1225.12-2.75%11,018
Dec 18, 202526.5226.5225.0025.8325.83-0.65%1,919
Dec 17, 202526.0027.4025.3226.0026.00-18,316
Dec 16, 202526.6326.6326.0026.0026.00-2.84%6,728
Dec 15, 202525.5126.8025.5126.7626.762.88%1,888
Dec 12, 202526.0027.0025.3226.0126.010.04%6,592
Dec 11, 202527.2827.2825.1026.0026.00-3.67%5,201
Dec 10, 202527.1027.8425.5326.9926.991.73%1,732
Dec 9, 202524.3926.7323.7626.5326.536.59%14,504
Dec 8, 202525.4827.1323.7524.8924.89-3.68%7,862
Dec 5, 202525.2026.4525.2025.8425.84-2.64%1,198
Dec 4, 202525.2628.0025.1226.5426.545.11%6,757
Dec 3, 202526.7926.7924.3025.2525.25-6.38%8,168
Dec 2, 202526.9927.3425.8026.9726.97-0.07%1,329
Dec 1, 202526.9927.4126.5126.9926.990.19%1,577
Nov 28, 202526.5227.9526.3026.9426.941.09%2,812
Nov 27, 202526.8527.3526.1026.6526.65-0.71%2,281
Nov 26, 202526.8027.5826.0626.8426.840.15%1,506
Nov 25, 202527.1427.7426.2126.8026.80-0.22%747
Nov 24, 202527.8827.8826.0126.8626.86-0.04%1,074
Nov 21, 202527.6428.5026.0026.8726.871.21%14,254
Nov 20, 202527.0028.1926.5326.5526.55-1.67%4,731
Nov 19, 202528.6728.6726.0027.0027.00-0.26%3,065
Nov 18, 202526.7128.2926.7127.0727.07-2.84%2,644
Nov 17, 202526.6128.8026.2027.8627.862.28%4,883
Nov 14, 202528.1928.2026.0127.2427.24-1.70%6,655
Nov 13, 202527.9129.2527.6527.7127.71-0.65%8,276
Nov 12, 202528.4928.4927.7127.8927.890.80%1,492
Nov 11, 202528.1029.2527.2527.6727.67-0.32%7,533
Nov 10, 202528.4728.9927.4527.7627.76-0.29%3,619
Nov 7, 202529.4029.4127.1527.8427.840.43%3,900
Nov 6, 202528.9929.9825.3027.7227.72-4.31%36,860
Nov 4, 202530.0330.9728.5028.9728.97-3.21%11,538
Nov 3, 202529.2530.8929.0129.9329.930.57%1,580
Oct 31, 202530.0930.1029.7529.7629.76-0.50%5,237
Oct 30, 202529.8430.1029.6029.9129.91-0.76%4,421
Oct 29, 202531.3031.3029.8830.1430.14-1.37%9,064
Oct 28, 202530.8031.2029.8230.5630.561.13%9,697
Oct 27, 202530.4831.0030.0630.2230.222.06%20,058
Oct 24, 202529.3929.9928.6529.6129.611.23%18,106
Oct 23, 202528.6929.5027.9129.2529.255.03%15,518
Oct 21, 202527.9728.9827.5527.8527.85-0.14%10,084
Oct 20, 202527.4828.4727.4827.8927.891.49%3,215
Oct 17, 202528.0129.2827.2527.4827.48-3.38%14,610
Oct 16, 202528.0228.8927.2028.4428.441.07%4,903
Oct 15, 202528.1628.6226.7128.1428.14-0.04%2,883
Oct 14, 202528.8029.0026.0028.1528.15-1.40%33,778