Price Data Selection & Download
Mahalaxmi Fabric Mills Share Price All Time Records & Statistics (Sep 2025 - May 2026)
167 daily OHLCV records on NSE from Sept. 2025 to May 2026. Explore MFML fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹36.99
September 09, 2025
NSE Exchange
Share Price All Time Low
₹19.66
March 02, 2026
NSE Exchange
Highest Volume Trading Day
789,105
September 09, 2025 • ₹33.10
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
MFML daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹24.49 | ₹25.00 | ₹24.17 | ₹24.98 | 907 |
| 2026-05-21 | ₹25.75 | ₹25.75 | ₹24.31 | ₹24.49 | 2,645 |
| 2026-05-20 | ₹25.76 | ₹25.76 | ₹24.26 | ₹24.79 | 525 |
| 2026-05-19 | ₹25.00 | ₹26.45 | ₹24.50 | ₹25.78 | 501 |
| 2026-05-18 | ₹25.59 | ₹25.59 | ₹24.51 | ₹24.51 | 325 |
| 2026-05-15 | ₹25.58 | ₹26.50 | ₹25.27 | ₹25.59 | 3,741 |
| 2026-05-14 | ₹26.08 | ₹26.08 | ₹24.80 | ₹25.40 | 847 |
| 2026-05-13 | ₹25.58 | ₹26.56 | ₹24.10 | ₹24.81 | 3,195 |
| 2026-05-12 | ₹26.69 | ₹26.69 | ₹24.00 | ₹26.10 | 11,631 |
| 2026-05-11 | ₹25.85 | ₹26.35 | ₹25.12 | ₹25.38 | 1,552 |
| 2026-05-08 | ₹24.58 | ₹25.87 | ₹24.58 | ₹25.21 | 2,775 |
| 2026-05-07 | ₹25.45 | ₹25.45 | ₹24.51 | ₹24.58 | 386 |
| 2026-05-06 | ₹24.30 | ₹25.49 | ₹24.06 | ₹24.92 | 5,688 |
| 2026-05-05 | ₹24.00 | ₹24.99 | ₹24.00 | ₹24.72 | 3,996 |
| 2026-05-04 | ₹23.46 | ₹25.08 | ₹23.46 | ₹24.30 | 4,462 |
| 2026-04-30 | ₹25.01 | ₹25.01 | ₹23.44 | ₹24.33 | 393 |
| 2026-04-29 | ₹25.95 | ₹25.95 | ₹24.60 | ₹24.98 | 693 |
| 2026-04-28 | ₹25.80 | ₹26.80 | ₹24.93 | ₹25.03 | 16,283 |
| 2026-04-27 | ₹26.30 | ₹26.43 | ₹23.31 | ₹24.52 | 2,733 |
| 2026-04-24 | ₹25.29 | ₹25.49 | ₹24.02 | ₹24.90 | 904 |
| 2026-04-23 | ₹25.49 | ₹25.60 | ₹23.91 | ₹25.49 | 2,594 |
| 2026-04-22 | ₹24.30 | ₹25.54 | ₹23.92 | ₹24.33 | 638 |
| 2026-04-21 | ₹24.40 | ₹25.60 | ₹24.40 | ₹24.74 | 2,374 |
| 2026-04-20 | ₹25.20 | ₹25.60 | ₹24.00 | ₹24.60 | 2,300 |
| 2026-04-17 | ₹25.17 | ₹25.99 | ₹24.01 | ₹25.33 | 4,001 |
| 2026-04-16 | ₹23.02 | ₹26.00 | ₹23.02 | ₹25.18 | 25,839 |
| 2026-04-15 | ₹24.60 | ₹24.60 | ₹23.00 | ₹23.62 | 4,906 |
| 2026-04-13 | ₹23.01 | ₹23.99 | ₹23.00 | ₹23.89 | 250 |
| 2026-04-10 | ₹22.83 | ₹24.49 | ₹22.83 | ₹23.03 | 1,306 |
| 2026-04-09 | ₹24.94 | ₹24.94 | ₹22.70 | ₹22.82 | 2,587 |
| 2026-04-08 | ₹26.47 | ₹26.47 | ₹22.66 | ₹23.12 | 10,688 |
| 2026-04-07 | ₹22.42 | ₹24.45 | ₹22.40 | ₹22.69 | 30,804 |
| 2026-04-06 | ₹23.28 | ₹23.29 | ₹22.51 | ₹22.55 | 784 |
| 2026-04-02 | ₹23.20 | ₹23.28 | ₹22.20 | ₹23.28 | 956 |
| 2026-04-01 | ₹21.53 | ₹23.47 | ₹21.53 | ₹23.20 | 1,846 |
| 2026-03-30 | ₹23.46 | ₹23.46 | ₹21.14 | ₹21.36 | 2,396 |
| 2026-03-27 | ₹25.50 | ₹25.50 | ₹21.82 | ₹22.09 | 8,280 |
| 2026-03-25 | ₹22.69 | ₹25.90 | ₹22.15 | ₹23.97 | 2,657 |
| 2026-03-24 | ₹26.43 | ₹26.43 | ₹21.41 | ₹22.09 | 9,653 |
| 2026-03-23 | ₹22.54 | ₹23.00 | ₹21.63 | ₹22.04 | 541 |
| 2026-03-20 | ₹24.19 | ₹24.19 | ₹22.76 | ₹23.00 | 1,572 |
| 2026-03-19 | ₹23.40 | ₹23.80 | ₹22.53 | ₹23.26 | 449 |
| 2026-03-18 | ₹23.49 | ₹24.37 | ₹22.24 | ₹23.89 | 3,398 |
| 2026-03-17 | ₹23.01 | ₹27.00 | ₹21.62 | ₹22.97 | 36,847 |
| 2026-03-16 | ₹23.77 | ₹24.32 | ₹21.60 | ₹23.70 | 986 |
| 2026-03-13 | ₹24.93 | ₹24.95 | ₹22.64 | ₹23.77 | 5,140 |
| 2026-03-12 | ₹23.31 | ₹25.00 | ₹22.00 | ₹22.94 | 8,471 |
| 2026-03-11 | ₹24.99 | ₹25.05 | ₹22.01 | ₹24.28 | 24,345 |
| 2026-03-10 | ₹22.60 | ₹23.90 | ₹20.96 | ₹22.50 | 2,015 |
| 2026-03-09 | ₹21.02 | ₹22.95 | ₹20.67 | ₹21.69 | 5,573 |
| 2026-03-06 | ₹21.89 | ₹22.84 | ₹21.50 | ₹21.60 | 701 |
| 2026-03-05 | ₹22.78 | ₹22.86 | ₹21.10 | ₹21.95 | 14,475 |
| 2026-03-04 | ₹23.10 | ₹24.00 | ₹20.56 | ₹21.10 | 8,117 |
| 2026-03-02 | ₹19.66 | ₹22.49 | ₹19.66 | ₹21.64 | 6,702 |
| 2026-02-27 | ₹25.98 | ₹25.98 | ₹20.99 | ₹21.44 | 20,783 |
| 2026-02-26 | ₹23.75 | ₹24.81 | ₹22.71 | ₹23.11 | 4,375 |
| 2026-02-25 | ₹26.40 | ₹26.40 | ₹23.63 | ₹23.74 | 577 |
| 2026-02-24 | ₹27.25 | ₹27.25 | ₹23.51 | ₹24.26 | 3,158 |
| 2026-02-23 | ₹25.65 | ₹25.80 | ₹24.25 | ₹25.01 | 13,242 |
| 2026-02-20 | ₹24.88 | ₹24.88 | ₹23.00 | ₹23.73 | 4,188 |
| 2026-02-19 | ₹24.60 | ₹24.99 | ₹24.48 | ₹24.90 | 69 |
| 2026-02-18 | ₹23.21 | ₹26.79 | ₹23.21 | ₹24.47 | 3,572 |
| 2026-02-17 | ₹25.08 | ₹25.08 | ₹23.20 | ₹23.59 | 512 |
| 2026-02-16 | ₹25.15 | ₹25.15 | ₹24.01 | ₹24.19 | 1,464 |
| 2026-02-13 | ₹24.81 | ₹25.18 | ₹24.00 | ₹24.36 | 100 |
| 2026-02-12 | ₹26.94 | ₹26.94 | ₹24.10 | ₹24.69 | 4,885 |
| 2026-02-11 | ₹26.48 | ₹26.48 | ₹25.04 | ₹26.30 | 893 |
| 2026-02-10 | ₹25.99 | ₹26.00 | ₹24.90 | ₹25.95 | 2,344 |
| 2026-02-09 | ₹25.90 | ₹25.90 | ₹24.75 | ₹25.23 | 5,037 |
| 2026-02-06 | ₹26.25 | ₹26.25 | ₹24.20 | ₹25.04 | 7,011 |
| 2026-02-05 | ₹24.44 | ₹24.75 | ₹23.11 | ₹24.53 | 1,696 |
| 2026-02-04 | ₹25.79 | ₹25.79 | ₹23.55 | ₹24.44 | 8,926 |
| 2026-02-03 | ₹23.88 | ₹25.00 | ₹22.41 | ₹24.30 | 5,211 |
| 2026-02-02 | ₹25.36 | ₹25.59 | ₹23.11 | ₹23.88 | 4,724 |
| 2026-02-01 | ₹27.47 | ₹27.47 | ₹24.00 | ₹25.43 | 3,753 |
| 2026-01-30 | ₹24.40 | ₹24.40 | ₹22.41 | ₹23.38 | 5,491 |
| 2026-01-29 | ₹28.70 | ₹28.70 | ₹22.02 | ₹22.72 | 47,520 |
| 2026-01-28 | ₹24.92 | ₹24.93 | ₹23.45 | ₹23.98 | 2,189 |
| 2026-01-27 | ₹24.89 | ₹24.89 | ₹22.65 | ₹23.44 | 2,644 |
| 2026-01-23 | ₹24.94 | ₹24.94 | ₹22.55 | ₹23.36 | 1,062 |
| 2026-01-22 | ₹22.53 | ₹23.50 | ₹20.99 | ₹22.92 | 3,933 |
| 2026-01-21 | ₹23.00 | ₹23.99 | ₹22.50 | ₹22.82 | 2,436 |
| 2026-01-20 | ₹24.02 | ₹24.78 | ₹23.01 | ₹23.58 | 2,593 |
| 2026-01-19 | ₹24.80 | ₹24.99 | ₹23.00 | ₹24.54 | 9,497 |
| 2026-01-16 | ₹24.19 | ₹24.99 | ₹24.00 | ₹24.80 | 1,172 |
| 2026-01-14 | ₹23.96 | ₹25.00 | ₹23.10 | ₹24.15 | 1,395 |
| 2026-01-13 | ₹24.47 | ₹24.47 | ₹23.01 | ₹23.54 | 8,055 |
| 2026-01-12 | ₹23.00 | ₹24.61 | ₹23.00 | ₹23.78 | 1,369 |
| 2026-01-09 | ₹24.28 | ₹25.00 | ₹24.01 | ₹24.98 | 4,851 |
| 2026-01-08 | ₹25.00 | ₹25.00 | ₹23.76 | ₹24.28 | 6,558 |
| 2026-01-07 | ₹24.11 | ₹25.00 | ₹24.10 | ₹24.37 | 3,092 |
| 2026-01-06 | ₹24.99 | ₹25.00 | ₹24.00 | ₹24.88 | 1,188 |
| 2026-01-05 | ₹25.30 | ₹25.30 | ₹23.53 | ₹24.47 | 5,166 |
| 2026-01-02 | ₹25.88 | ₹25.88 | ₹24.66 | ₹24.70 | 13,908 |
| 2026-01-01 | ₹25.89 | ₹25.90 | ₹24.50 | ₹25.03 | 5,461 |
Mahalaxmi Fabric Mills Share Price Performance Analysis (Sep 2025 - May 2026)
MFML price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.20%
₹25.03 → ₹24.98
Year to Date
Price Volatility
4.81%
Low Volatility
Year to Date
Average Daily Volume
5,521
Year to Date Average
NSE Exchange
Mahalaxmi Fabric Mills Share Price History – Frequently Asked Questions
Common questions about MFML historical data and records. For live price, key ratios and fundamentals, see Mahalaxmi Fabric Mills screener.
What is the all-time high share price of Mahalaxmi Fabric Mills (MFML)?
The all-time high share price of Mahalaxmi Fabric Mills was ₹36.99 recorded on September 09, 2025 on the NSE exchange.
What is the all-time low share price of Mahalaxmi Fabric Mills (MFML)?
The all-time low share price of Mahalaxmi Fabric Mills was ₹19.66 recorded on March 02, 2026 on the NSE exchange.
How can I download MFML historical share price data?
You can download Mahalaxmi Fabric Mills historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MFML shares?
The highest trading volume day for Mahalaxmi Fabric Mills was 789,105 shares traded on September 09, 2025 on the NSE exchange, with share price at ₹33.1.