Skip to main content
Mahalaxmi Fabric Mills Limited (NSE:MFML)
India flag India · Delayed Price · Currency is INR
24.82
-0.21 (-0.84%)
Last updated: Apr 29, 2026, 2:31 PM IST

Mahalaxmi Fabric Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.9525.9524.6024.82--0.84%223
Apr 28, 202625.8026.8024.9325.0325.032.08%16,283
Apr 27, 202626.3026.4323.3124.5224.52-1.53%2,733
Apr 24, 202625.2925.4924.0224.9024.90-2.31%904
Apr 23, 202625.4925.6023.9125.4925.494.77%2,594
Apr 22, 202624.3025.5423.9224.3324.33-1.66%638
Apr 21, 202624.4025.6024.4024.7424.740.57%2,374
Apr 20, 202625.2025.6024.0024.6024.60-2.88%2,300
Apr 17, 202625.1725.9924.0125.3325.330.60%4,001
Apr 16, 202623.0226.0023.0225.1825.186.60%25,839
Apr 15, 202624.6024.6023.0023.6223.62-1.13%4,906
Apr 13, 202623.0123.9923.0023.8923.893.73%250
Apr 10, 202622.8324.4922.8323.0323.030.92%1,306
Apr 9, 202624.9424.9422.7022.8222.82-1.30%2,587
Apr 8, 202626.4726.4722.6623.1223.121.90%10,688
Apr 7, 202622.4224.4522.4022.6922.690.62%30,804
Apr 6, 202623.2823.2922.5122.5522.55-3.14%784
Apr 2, 202623.2023.2822.2023.2823.280.34%956
Apr 1, 202621.5323.4721.5323.2023.208.61%1,846
Mar 30, 202623.4623.4621.1421.3621.36-3.30%2,396
Mar 27, 202625.5025.5021.8222.0922.09-7.84%8,280
Mar 25, 202622.6925.9022.1523.9723.978.51%2,657
Mar 24, 202626.4326.4321.4122.0922.090.23%9,653
Mar 23, 202622.5423.0021.6322.0422.04-4.17%541
Mar 20, 202624.1924.1922.7623.0023.00-1.12%1,572
Mar 19, 202623.4023.8022.5323.2623.26-2.64%449
Mar 18, 202623.4924.3722.2423.8923.894.01%3,398
Mar 17, 202623.0127.0021.6222.9722.97-3.08%36,847
Mar 16, 202623.7724.3221.6023.7023.70-0.29%986
Mar 13, 202624.9324.9522.6423.7723.773.62%5,140
Mar 12, 202623.3125.0022.0022.9422.94-5.52%8,471
Mar 11, 202624.9925.0522.0124.2824.287.91%24,345
Mar 10, 202622.6023.9020.9622.5022.503.73%2,015
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