Mahalaxmi Fabric Mills Limited MFML

NSE · India · Process Industries

INR 18.84+0.21 (+1.13%)

Market closed· Oct 1, 2026, 9:48 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 18.72	+0.48%	INR 19.79	INR 19.79	INR 17.87	1.93K
2026-09-30	INR 18.63	+0.92%	INR 18.46	INR 19.84	INR 18.37	14.21K
2026-09-29	INR 18.46	0.00%	INR 18.11	INR 19.51	INR 18.11	1.44K
2026-09-28	INR 18.46	-1.55%	INR 19.72	INR 19.72	INR 16.75	5.64K
2026-09-25	INR 18.75	-2.14%	INR 19.54	INR 19.54	INR 18.32	2.76K
2026-09-24	INR 19.16	+5.16%	INR 18.84	INR 19.48	INR 17.05	21.96K
2026-09-23	INR 18.22	-5.40%	INR 19.00	INR 19.87	INR 18.00	22.46K
2026-09-22	INR 19.26	+2.34%	INR 19.78	INR 19.78	INR 18.70	471
2026-09-21	INR 18.82	-0.05%	INR 19.87	INR 22.47	INR 18.51	5.88K
2026-09-18	INR 18.83	+0.91%	INR 18.66	INR 19.49	INR 18.21	2.18K
2026-09-17	INR 18.66	-3.52%	INR 19.40	INR 19.40	INR 18.60	60
2026-09-16	INR 19.34	+3.53%	INR 19.00	INR 19.38	INR 18.98	700
2026-09-15	INR 18.68	+0.86%	INR 18.54	INR 19.44	INR 18.53	2.80K
2026-09-11	INR 18.52	-2.22%	INR 18.81	INR 19.00	INR 18.52	2.77K
2026-09-10	INR 18.94	+3.05%	INR 19.45	INR 19.90	INR 18.30	12.08K
2026-09-09	INR 18.38	-1.66%	INR 18.69	INR 19.83	INR 18.18	1.81K
2026-09-08	INR 18.69	+0.38%	INR 19.00	INR 19.70	INR 18.62	4.42K
2026-09-07	INR 18.62	+0.16%	INR 18.99	INR 19.80	INR 18.18	3.34K
2026-09-04	INR 18.59	+1.25%	INR 18.63	INR 18.80	INR 18.12	3.00K
2026-09-03	INR 18.36	-1.13%	INR 18.26	INR 19.25	INR 18.26	1.99K
2026-09-02	INR 18.57	-2.11%	INR 19.45	INR 19.45	INR 17.30	2.03K
2026-09-01	INR 18.97	+3.38%	INR 18.45	INR 19.00	INR 18.35	341
2026-08-31	INR 18.35	-1.08%	INR 19.45	INR 19.45	INR 18.26	716
2026-08-28	INR 18.55	+0.11%	INR 18.62	INR 19.30	INR 18.50	620
2026-08-27	INR 18.53	-0.96%	INR 19.74	INR 19.75	INR 18.40	11.69K
2026-08-26	INR 18.71	-0.48%	INR 19.45	INR 19.45	INR 18.63	294
2026-08-25	INR 18.80	-0.69%	INR 19.48	INR 19.48	INR 18.62	73
2026-08-24	INR 18.93	-1.51%	INR 19.87	INR 19.87	INR 18.31	682
2026-08-21	INR 19.22	-2.24%	INR 19.87	INR 19.90	INR 18.72	3.42K
2026-08-20	INR 19.66	+5.98%	INR 18.56	INR 19.90	INR 18.20	10.17K
2026-08-19	INR 18.55	-2.11%	INR 18.70	INR 18.95	INR 18.53	303
2026-08-18	INR 18.95	+1.50%	INR 18.61	INR 19.84	INR 18.58	6.76K
2026-08-17	INR 18.67	-3.46%	INR 19.34	INR 19.34	INR 18.62	1.08K
2026-08-14	INR 19.34	+0.57%	INR 19.23	INR 19.65	INR 18.61	2.11K
2026-08-13	INR 19.23	+3.17%	INR 18.25	INR 19.90	INR 18.25	5.78K
2026-08-12	INR 18.64	-0.75%	INR 19.00	INR 19.04	INR 18.60	5.38K
2026-08-11	INR 18.78	-0.21%	INR 19.97	INR 19.97	INR 18.31	2.52K
2026-08-10	INR 18.82	-3.73%	INR 19.97	INR 19.99	INR 18.60	3.86K
2026-08-07	INR 19.55	+0.57%	INR 19.00	INR 19.99	INR 18.46	7.23K
2026-08-06	INR 19.44	+1.78%	INR 19.90	INR 19.90	INR 19.10	226
2026-08-05	INR 19.10	-2.65%	INR 19.62	INR 19.62	INR 19.06	953
2026-08-04	INR 19.62	-1.11%	INR 19.44	INR 20.88	INR 18.91	7.53K
2026-08-03	INR 19.84	+4.86%	INR 18.99	INR 19.99	INR 18.99	1.70K
2026-07-31	INR 18.92	+2.05%	INR 18.54	INR 19.86	INR 18.54	5.87K
2026-07-30	INR 18.54	+0.43%	INR 18.86	INR 20.51	INR 18.28	15.74K
2026-07-29	INR 18.46	-0.65%	INR 18.58	INR 19.20	INR 18.31	1.96K
2026-07-28	INR 18.58	-1.38%	INR 18.56	INR 18.84	INR 18.48	688
2026-07-27	INR 18.84	+0.48%	INR 19.00	INR 19.74	INR 18.16	2.71K
2026-07-24	INR 18.75	-2.39%	INR 19.59	INR 19.60	INR 18.61	5.45K
2026-07-23	INR 19.21	-2.68%	INR 19.60	INR 19.60	INR 18.81	1.39K
2026-07-22	INR 19.74	+5.45%	INR 18.72	INR 20.39	INR 18.06	26.41K
2026-07-21	INR 18.72	+3.14%	INR 18.20	INR 18.73	INR 18.20	465
2026-07-20	INR 18.15	-4.32%	INR 18.80	INR 19.29	INR 17.30	2.81K
2026-07-17	INR 18.97	+1.44%	INR 18.70	INR 19.30	INR 17.70	4.02K
2026-07-16	INR 18.70	-1.99%	INR 19.50	INR 19.50	INR 18.70	8.44K
2026-07-15	INR 19.08	+0.63%	INR 18.41	INR 19.98	INR 18.10	7.72K
2026-07-14	INR 18.96	-4.63%	INR 19.50	INR 19.88	INR 17.90	9.01K
2026-07-13	INR 19.88	+0.25%	INR 20.00	INR 20.00	INR 19.00	2.16K
2026-07-10	INR 19.83	+1.17%	INR 19.99	INR 19.99	INR 19.31	1.43K
2026-07-09	INR 19.60	+3.21%	INR 18.99	INR 19.99	INR 18.99	1.63K
2026-07-08	INR 18.99	-3.75%	INR 19.71	INR 20.19	INR 18.63	13.14K
2026-07-07	INR 19.73	-3.62%	INR 20.70	INR 20.70	INR 19.57	4.57K
2026-07-06	INR 20.47	+0.89%	INR 20.21	INR 20.74	INR 19.51	7.41K
2026-07-03	INR 20.29	+1.86%	INR 20.39	INR 20.93	INR 19.60	26.26K
2026-07-02	INR 19.92	-5.37%	INR 21.80	INR 21.80	INR 17.72	200.85K
2026-07-01	INR 21.05	-0.89%	INR 22.00	INR 22.88	INR 20.87	16.22K
2026-06-30	INR 21.24	-8.96%	INR 23.33	INR 23.33	INR 20.90	111.25K
2026-06-29	INR 23.33	+2.64%	INR 22.51	INR 24.07	INR 21.83	3.99K
2026-06-26	INR 22.73	0.00%	INR 22.73	INR 22.73	INR 22.73	0
2026-06-25	INR 22.73	+0.58%	INR 23.40	INR 24.40	INR 22.61	1.92K
2026-06-24	INR 22.60	-1.74%	INR 22.70	INR 23.48	INR 22.52	772
2026-06-23	INR 23.00	+0.83%	INR 23.44	INR 23.49	INR 22.51	953
2026-06-22	INR 22.81	-0.83%	INR 22.90	INR 23.49	INR 22.52	2.05K
2026-06-19	INR 23.00	+0.57%	INR 24.70	INR 24.78	INR 23.00	3.96K
2026-06-18	INR 22.87	-2.14%	INR 23.99	INR 23.99	INR 22.64	4.11K
2026-06-17	INR 23.37	-1.14%	INR 23.63	INR 23.75	INR 23.30	1.02K
2026-06-16	INR 23.64	+3.05%	INR 22.95	INR 23.64	INR 22.95	43
2026-06-15	INR 22.94	-0.69%	INR 22.80	INR 24.00	INR 22.50	17.93K
2026-06-12	INR 23.10	-0.43%	INR 23.20	INR 23.99	INR 22.21	1.06K
2026-06-11	INR 23.20	-2.52%	INR 24.59	INR 24.59	INR 23.15	1.40K
2026-06-10	INR 23.80	+1.28%	INR 24.20	INR 24.20	INR 23.80	1.43K
2026-06-09	INR 23.50	-1.43%	INR 24.59	INR 24.59	INR 23.11	5.11K
2026-06-08	INR 23.84	-0.25%	INR 23.90	INR 23.90	INR 23.02	55
2026-06-05	INR 23.90	-3.24%	INR 25.48	INR 25.50	INR 22.20	8.25K
2026-06-04	INR 24.70	+1.56%	INR 26.20	INR 26.20	INR 24.00	516
2026-06-03	INR 24.32	+0.16%	INR 24.01	INR 24.94	INR 23.11	4.91K
2026-06-02	INR 24.28	-0.90%	INR 25.78	INR 25.78	INR 24.00	53
2026-06-01	INR 24.50	-2.04%	INR 26.95	INR 26.95	INR 24.50	4.90K
2026-05-29	INR 25.01	+2.92%	INR 25.36	INR 25.74	INR 23.75	30.84K
2026-05-28	INR 24.30	0.00%	INR 24.30	INR 24.30	INR 24.30	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 18.72	+0.48%	INR 19.79	INR 19.79	INR 17.87	1.93K
2026-09-30	INR 18.63	+0.92%	INR 18.46	INR 19.84	INR 18.37	14.21K
2026-09-29	INR 18.46	0.00%	INR 18.11	INR 19.51	INR 18.11	1.44K
2026-09-28	INR 18.46	-1.55%	INR 19.72	INR 19.72	INR 16.75	5.64K
2026-09-25	INR 18.75	-2.14%	INR 19.54	INR 19.54	INR 18.32	2.76K
2026-09-24	INR 19.16	+5.16%	INR 18.84	INR 19.48	INR 17.05	21.96K
2026-09-23	INR 18.22	-5.40%	INR 19.00	INR 19.87	INR 18.00	22.46K
2026-09-22	INR 19.26	+2.34%	INR 19.78	INR 19.78	INR 18.70	471
2026-09-21	INR 18.82	-0.05%	INR 19.87	INR 22.47	INR 18.51	5.88K
2026-09-18	INR 18.83	+0.91%	INR 18.66	INR 19.49	INR 18.21	2.18K
2026-09-17	INR 18.66	-3.52%	INR 19.40	INR 19.40	INR 18.60	60
2026-09-16	INR 19.34	+3.53%	INR 19.00	INR 19.38	INR 18.98	700
2026-09-15	INR 18.68	+0.86%	INR 18.54	INR 19.44	INR 18.53	2.80K
2026-09-11	INR 18.52	-2.22%	INR 18.81	INR 19.00	INR 18.52	2.77K
2026-09-10	INR 18.94	+3.05%	INR 19.45	INR 19.90	INR 18.30	12.08K
2026-09-09	INR 18.38	-1.66%	INR 18.69	INR 19.83	INR 18.18	1.81K
2026-09-08	INR 18.69	+0.38%	INR 19.00	INR 19.70	INR 18.62	4.42K
2026-09-07	INR 18.62	+0.16%	INR 18.99	INR 19.80	INR 18.18	3.34K
2026-09-04	INR 18.59	+1.25%	INR 18.63	INR 18.80	INR 18.12	3.00K
2026-09-03	INR 18.36	-1.13%	INR 18.26	INR 19.25	INR 18.26	1.99K
2026-09-02	INR 18.57	-2.11%	INR 19.45	INR 19.45	INR 17.30	2.03K
2026-09-01	INR 18.97	+3.38%	INR 18.45	INR 19.00	INR 18.35	341
2026-08-31	INR 18.35	-1.08%	INR 19.45	INR 19.45	INR 18.26	716
2026-08-28	INR 18.55	+0.11%	INR 18.62	INR 19.30	INR 18.50	620
2026-08-27	INR 18.53	-0.96%	INR 19.74	INR 19.75	INR 18.40	11.69K
2026-08-26	INR 18.71	-0.48%	INR 19.45	INR 19.45	INR 18.63	294
2026-08-25	INR 18.80	-0.69%	INR 19.48	INR 19.48	INR 18.62	73
2026-08-24	INR 18.93	-1.51%	INR 19.87	INR 19.87	INR 18.31	682
2026-08-21	INR 19.22	-2.24%	INR 19.87	INR 19.90	INR 18.72	3.42K
2026-08-20	INR 19.66	+5.98%	INR 18.56	INR 19.90	INR 18.20	10.17K
2026-08-19	INR 18.55	-2.11%	INR 18.70	INR 18.95	INR 18.53	303
2026-08-18	INR 18.95	+1.50%	INR 18.61	INR 19.84	INR 18.58	6.76K
2026-08-17	INR 18.67	-3.46%	INR 19.34	INR 19.34	INR 18.62	1.08K
2026-08-14	INR 19.34	+0.57%	INR 19.23	INR 19.65	INR 18.61	2.11K
2026-08-13	INR 19.23	+3.17%	INR 18.25	INR 19.90	INR 18.25	5.78K
2026-08-12	INR 18.64	-0.75%	INR 19.00	INR 19.04	INR 18.60	5.38K
2026-08-11	INR 18.78	-0.21%	INR 19.97	INR 19.97	INR 18.31	2.52K
2026-08-10	INR 18.82	-3.73%	INR 19.97	INR 19.99	INR 18.60	3.86K
2026-08-07	INR 19.55	+0.57%	INR 19.00	INR 19.99	INR 18.46	7.23K
2026-08-06	INR 19.44	+1.78%	INR 19.90	INR 19.90	INR 19.10	226
2026-08-05	INR 19.10	-2.65%	INR 19.62	INR 19.62	INR 19.06	953
2026-08-04	INR 19.62	-1.11%	INR 19.44	INR 20.88	INR 18.91	7.53K
2026-08-03	INR 19.84	+4.86%	INR 18.99	INR 19.99	INR 18.99	1.70K
2026-07-31	INR 18.92	+2.05%	INR 18.54	INR 19.86	INR 18.54	5.87K
2026-07-30	INR 18.54	+0.43%	INR 18.86	INR 20.51	INR 18.28	15.74K
2026-07-29	INR 18.46	-0.65%	INR 18.58	INR 19.20	INR 18.31	1.96K
2026-07-28	INR 18.58	-1.38%	INR 18.56	INR 18.84	INR 18.48	688
2026-07-27	INR 18.84	+0.48%	INR 19.00	INR 19.74	INR 18.16	2.71K
2026-07-24	INR 18.75	-2.39%	INR 19.59	INR 19.60	INR 18.61	5.45K
2026-07-23	INR 19.21	-2.68%	INR 19.60	INR 19.60	INR 18.81	1.39K
2026-07-22	INR 19.74	+5.45%	INR 18.72	INR 20.39	INR 18.06	26.41K
2026-07-21	INR 18.72	+3.14%	INR 18.20	INR 18.73	INR 18.20	465
2026-07-20	INR 18.15	-4.32%	INR 18.80	INR 19.29	INR 17.30	2.81K
2026-07-17	INR 18.97	+1.44%	INR 18.70	INR 19.30	INR 17.70	4.02K
2026-07-16	INR 18.70	-1.99%	INR 19.50	INR 19.50	INR 18.70	8.44K
2026-07-15	INR 19.08	+0.63%	INR 18.41	INR 19.98	INR 18.10	7.72K
2026-07-14	INR 18.96	-4.63%	INR 19.50	INR 19.88	INR 17.90	9.01K
2026-07-13	INR 19.88	+0.25%	INR 20.00	INR 20.00	INR 19.00	2.16K
2026-07-10	INR 19.83	+1.17%	INR 19.99	INR 19.99	INR 19.31	1.43K
2026-07-09	INR 19.60	+3.21%	INR 18.99	INR 19.99	INR 18.99	1.63K
2026-07-08	INR 18.99	-3.75%	INR 19.71	INR 20.19	INR 18.63	13.14K
2026-07-07	INR 19.73	-3.62%	INR 20.70	INR 20.70	INR 19.57	4.57K
2026-07-06	INR 20.47	+0.89%	INR 20.21	INR 20.74	INR 19.51	7.41K
2026-07-03	INR 20.29	+1.86%	INR 20.39	INR 20.93	INR 19.60	26.26K
2026-07-02	INR 19.92	-5.37%	INR 21.80	INR 21.80	INR 17.72	200.85K
2026-07-01	INR 21.05	-0.89%	INR 22.00	INR 22.88	INR 20.87	16.22K
2026-06-30	INR 21.24	-8.96%	INR 23.33	INR 23.33	INR 20.90	111.25K
2026-06-29	INR 23.33	+2.64%	INR 22.51	INR 24.07	INR 21.83	3.99K
2026-06-26	INR 22.73	0.00%	INR 22.73	INR 22.73	INR 22.73	0
2026-06-25	INR 22.73	+0.58%	INR 23.40	INR 24.40	INR 22.61	1.92K
2026-06-24	INR 22.60	-1.74%	INR 22.70	INR 23.48	INR 22.52	772
2026-06-23	INR 23.00	+0.83%	INR 23.44	INR 23.49	INR 22.51	953
2026-06-22	INR 22.81	-0.83%	INR 22.90	INR 23.49	INR 22.52	2.05K
2026-06-19	INR 23.00	+0.57%	INR 24.70	INR 24.78	INR 23.00	3.96K
2026-06-18	INR 22.87	-2.14%	INR 23.99	INR 23.99	INR 22.64	4.11K
2026-06-17	INR 23.37	-1.14%	INR 23.63	INR 23.75	INR 23.30	1.02K
2026-06-16	INR 23.64	+3.05%	INR 22.95	INR 23.64	INR 22.95	43
2026-06-15	INR 22.94	-0.69%	INR 22.80	INR 24.00	INR 22.50	17.93K
2026-06-12	INR 23.10	-0.43%	INR 23.20	INR 23.99	INR 22.21	1.06K
2026-06-11	INR 23.20	-2.52%	INR 24.59	INR 24.59	INR 23.15	1.40K
2026-06-10	INR 23.80	+1.28%	INR 24.20	INR 24.20	INR 23.80	1.43K
2026-06-09	INR 23.50	-1.43%	INR 24.59	INR 24.59	INR 23.11	5.11K
2026-06-08	INR 23.84	-0.25%	INR 23.90	INR 23.90	INR 23.02	55
2026-06-05	INR 23.90	-3.24%	INR 25.48	INR 25.50	INR 22.20	8.25K
2026-06-04	INR 24.70	+1.56%	INR 26.20	INR 26.20	INR 24.00	516
2026-06-03	INR 24.32	+0.16%	INR 24.01	INR 24.94	INR 23.11	4.91K
2026-06-02	INR 24.28	-0.90%	INR 25.78	INR 25.78	INR 24.00	53
2026-06-01	INR 24.50	-2.04%	INR 26.95	INR 26.95	INR 24.50	4.90K
2026-05-29	INR 25.01	+2.92%	INR 25.36	INR 25.74	INR 23.75	30.84K
2026-05-28	INR 24.30	0.00%	INR 24.30	INR 24.30	INR 24.30	0