Price Data Selection & Download
MFL India Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
4126 daily OHLCV records on BSE from Jan. 2008 to June 2026. For live price, key ratios and fundamentals, see MFL India screener.
Share Price All Time High
₹19.53
October 18, 2010
BSE Exchange
Share Price All Time Low
₹0.15
October 14, 2020
BSE Exchange
Highest Volume Trading Day
88,699,631
August 13, 2021 • ₹0.47
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
MFLINDIA daily open, high, low, close and volume (OHLCV) on BSE — 101 records.
Total Records
101
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | ₹0.41 | ₹0.42 | ₹0.41 | ₹0.42 | 188,281 |
| 2026-06-01 | ₹0.42 | ₹0.43 | ₹0.41 | ₹0.41 | 373,860 |
| 2026-05-29 | ₹0.42 | ₹0.45 | ₹0.41 | ₹0.41 | 1,109,389 |
| 2026-05-27 | ₹0.41 | ₹0.42 | ₹0.41 | ₹0.41 | 300,423 |
| 2026-05-26 | ₹0.41 | ₹0.42 | ₹0.41 | ₹0.41 | 163,334 |
| 2026-05-25 | ₹0.41 | ₹0.42 | ₹0.40 | ₹0.42 | 417,394 |
| 2026-05-22 | ₹0.41 | ₹0.42 | ₹0.41 | ₹0.41 | 488,058 |
| 2026-05-21 | ₹0.41 | ₹0.42 | ₹0.41 | ₹0.41 | 271,308 |
| 2026-05-20 | ₹0.41 | ₹0.42 | ₹0.41 | ₹0.41 | 157,211 |
| 2026-05-19 | ₹0.41 | ₹0.43 | ₹0.41 | ₹0.41 | 311,845 |
| 2026-05-18 | ₹0.41 | ₹0.43 | ₹0.41 | ₹0.41 | 513,146 |
| 2026-05-15 | ₹0.42 | ₹0.42 | ₹0.41 | ₹0.41 | 278,514 |
| 2026-05-14 | ₹0.42 | ₹0.43 | ₹0.41 | ₹0.42 | 240,267 |
| 2026-05-13 | ₹0.43 | ₹0.45 | ₹0.37 | ₹0.42 | 1,746,674 |
| 2026-05-12 | ₹0.46 | ₹0.46 | ₹0.43 | ₹0.44 | 599,024 |
| 2026-05-11 | ₹0.43 | ₹0.47 | ₹0.42 | ₹0.45 | 999,590 |
| 2026-05-08 | ₹0.42 | ₹0.43 | ₹0.42 | ₹0.43 | 158,296 |
| 2026-05-07 | ₹0.42 | ₹0.43 | ₹0.42 | ₹0.43 | 273,697 |
| 2026-05-06 | ₹0.42 | ₹0.43 | ₹0.42 | ₹0.42 | 338,738 |
| 2026-05-05 | ₹0.42 | ₹0.43 | ₹0.42 | ₹0.43 | 276,567 |
| 2026-05-04 | ₹0.43 | ₹0.44 | ₹0.42 | ₹0.42 | 298,593 |
| 2026-04-30 | ₹0.42 | ₹0.44 | ₹0.42 | ₹0.44 | 354,121 |
| 2026-04-29 | ₹0.42 | ₹0.44 | ₹0.42 | ₹0.42 | 187,853 |
| 2026-04-28 | ₹0.44 | ₹0.44 | ₹0.42 | ₹0.42 | 301,659 |
| 2026-04-27 | ₹0.42 | ₹0.44 | ₹0.42 | ₹0.44 | 474,961 |
| 2026-04-24 | ₹0.44 | ₹0.44 | ₹0.40 | ₹0.42 | 1,062,290 |
| 2026-04-23 | ₹0.44 | ₹0.44 | ₹0.42 | ₹0.43 | 284,260 |
| 2026-04-22 | ₹0.44 | ₹0.45 | ₹0.43 | ₹0.44 | 364,833 |
| 2026-04-21 | ₹0.44 | ₹0.45 | ₹0.43 | ₹0.44 | 426,661 |
| 2026-04-20 | ₹0.44 | ₹0.45 | ₹0.43 | ₹0.44 | 325,810 |
| 2026-04-17 | ₹0.45 | ₹0.45 | ₹0.43 | ₹0.45 | 566,811 |
| 2026-04-16 | ₹0.46 | ₹0.46 | ₹0.44 | ₹0.45 | 473,370 |
| 2026-04-15 | ₹0.43 | ₹0.46 | ₹0.43 | ₹0.45 | 1,099,289 |
| 2026-04-13 | ₹0.44 | ₹0.44 | ₹0.40 | ₹0.43 | 701,544 |
| 2026-04-10 | ₹0.44 | ₹0.46 | ₹0.43 | ₹0.44 | 1,073,344 |
| 2026-04-09 | ₹0.42 | ₹0.47 | ₹0.42 | ₹0.44 | 1,613,624 |
| 2026-04-08 | ₹0.42 | ₹0.43 | ₹0.41 | ₹0.41 | 442,359 |
| 2026-04-07 | ₹0.40 | ₹0.42 | ₹0.39 | ₹0.41 | 487,859 |
| 2026-04-06 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.40 | 319,204 |
| 2026-04-02 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.39 | 337,165 |
| 2026-04-01 | ₹0.36 | ₹0.39 | ₹0.36 | ₹0.39 | 395,562 |
| 2026-03-30 | ₹0.37 | ₹0.37 | ₹0.36 | ₹0.36 | 429,153 |
| 2026-03-27 | ₹0.38 | ₹0.39 | ₹0.36 | ₹0.37 | 918,990 |
| 2026-03-25 | ₹0.38 | ₹0.40 | ₹0.38 | ₹0.38 | 507,858 |
| 2026-03-24 | ₹0.39 | ₹0.41 | ₹0.37 | ₹0.39 | 351,737 |
| 2026-03-23 | ₹0.39 | ₹0.39 | ₹0.37 | ₹0.39 | 486,231 |
| 2026-03-20 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.38 | 207,889 |
| 2026-03-19 | ₹0.39 | ₹0.39 | ₹0.37 | ₹0.38 | 307,946 |
| 2026-03-18 | ₹0.38 | ₹0.40 | ₹0.37 | ₹0.39 | 448,906 |
| 2026-03-17 | ₹0.38 | ₹0.39 | ₹0.37 | ₹0.37 | 425,182 |
| 2026-03-16 | ₹0.40 | ₹0.42 | ₹0.38 | ₹0.38 | 889,793 |
| 2026-03-13 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.40 | 361,328 |
| 2026-03-12 | ₹0.39 | ₹0.40 | ₹0.38 | ₹0.39 | 359,913 |
| 2026-03-11 | ₹0.40 | ₹0.40 | ₹0.39 | ₹0.39 | 352,905 |
| 2026-03-10 | ₹0.39 | ₹0.40 | ₹0.39 | ₹0.39 | 267,234 |
| 2026-03-09 | ₹0.39 | ₹0.42 | ₹0.38 | ₹0.38 | 604,054 |
| 2026-03-06 | ₹0.38 | ₹0.39 | ₹0.36 | ₹0.39 | 418,073 |
| 2026-03-05 | ₹0.36 | ₹0.40 | ₹0.36 | ₹0.38 | 374,207 |
| 2026-03-04 | ₹0.39 | ₹0.39 | ₹0.34 | ₹0.37 | 1,098,686 |
| 2026-03-02 | ₹0.40 | ₹0.40 | ₹0.38 | ₹0.38 | 994,964 |
| 2026-02-27 | ₹0.41 | ₹0.42 | ₹0.39 | ₹0.40 | 843,342 |
| 2026-02-26 | ₹0.41 | ₹0.42 | ₹0.41 | ₹0.41 | 279,136 |
| 2026-02-25 | ₹0.43 | ₹0.43 | ₹0.41 | ₹0.41 | 700,534 |
| 2026-02-24 | ₹0.43 | ₹0.43 | ₹0.42 | ₹0.43 | 466,426 |
| 2026-02-23 | ₹0.43 | ₹0.44 | ₹0.42 | ₹0.43 | 460,088 |
| 2026-02-20 | ₹0.43 | ₹0.44 | ₹0.43 | ₹0.43 | 318,190 |
| 2026-02-19 | ₹0.44 | ₹0.44 | ₹0.43 | ₹0.44 | 329,701 |
| 2026-02-18 | ₹0.43 | ₹0.44 | ₹0.43 | ₹0.43 | 302,978 |
| 2026-02-17 | ₹0.45 | ₹0.45 | ₹0.43 | ₹0.43 | 295,247 |
| 2026-02-16 | ₹0.45 | ₹0.46 | ₹0.43 | ₹0.45 | 541,275 |
| 2026-02-13 | ₹0.45 | ₹0.45 | ₹0.44 | ₹0.45 | 294,302 |
| 2026-02-12 | ₹0.44 | ₹0.45 | ₹0.44 | ₹0.44 | 259,387 |
| 2026-02-11 | ₹0.44 | ₹0.45 | ₹0.43 | ₹0.45 | 474,323 |
| 2026-02-10 | ₹0.42 | ₹0.45 | ₹0.42 | ₹0.44 | 792,632 |
| 2026-02-09 | ₹0.44 | ₹0.44 | ₹0.41 | ₹0.43 | 1,333,630 |
| 2026-02-06 | ₹0.45 | ₹0.45 | ₹0.42 | ₹0.44 | 598,661 |
| 2026-02-05 | ₹0.44 | ₹0.45 | ₹0.43 | ₹0.44 | 675,910 |
| 2026-02-04 | ₹0.44 | ₹0.44 | ₹0.43 | ₹0.44 | 265,120 |
| 2026-02-03 | ₹0.45 | ₹0.46 | ₹0.42 | ₹0.44 | 1,097,878 |
| 2026-02-02 | ₹0.46 | ₹0.47 | ₹0.43 | ₹0.44 | 728,897 |
| 2026-02-01 | ₹0.45 | ₹0.46 | ₹0.44 | ₹0.46 | 677,003 |
| 2026-01-30 | ₹0.45 | ₹0.45 | ₹0.44 | ₹0.45 | 262,987 |
| 2026-01-29 | ₹0.44 | ₹0.45 | ₹0.44 | ₹0.45 | 316,419 |
| 2026-01-28 | ₹0.44 | ₹0.45 | ₹0.43 | ₹0.44 | 346,771 |
| 2026-01-27 | ₹0.45 | ₹0.46 | ₹0.43 | ₹0.44 | 489,299 |
| 2026-01-23 | ₹0.44 | ₹0.46 | ₹0.43 | ₹0.45 | 529,374 |
| 2026-01-22 | ₹0.42 | ₹0.48 | ₹0.42 | ₹0.44 | 673,429 |
| 2026-01-21 | ₹0.43 | ₹0.45 | ₹0.41 | ₹0.43 | 609,237 |
| 2026-01-20 | ₹0.45 | ₹0.46 | ₹0.43 | ₹0.44 | 398,880 |
| 2026-01-19 | ₹0.47 | ₹0.47 | ₹0.45 | ₹0.45 | 411,184 |
| 2026-01-16 | ₹0.46 | ₹0.47 | ₹0.45 | ₹0.46 | 413,489 |
| 2026-01-14 | ₹0.45 | ₹0.48 | ₹0.45 | ₹0.46 | 265,847 |
| 2026-01-13 | ₹0.46 | ₹0.47 | ₹0.45 | ₹0.46 | 441,619 |
| 2026-01-12 | ₹0.47 | ₹0.47 | ₹0.45 | ₹0.47 | 506,386 |
| 2026-01-09 | ₹0.48 | ₹0.49 | ₹0.46 | ₹0.47 | 513,052 |
| 2026-01-08 | ₹0.48 | ₹0.50 | ₹0.47 | ₹0.48 | 610,942 |
| 2026-01-07 | ₹0.50 | ₹0.50 | ₹0.48 | ₹0.48 | 504,246 |
| 2026-01-06 | ₹0.50 | ₹0.50 | ₹0.49 | ₹0.49 | 261,857 |
| 2026-01-05 | ₹0.50 | ₹0.51 | ₹0.49 | ₹0.49 | 573,282 |
| 2026-01-02 | ₹0.49 | ₹0.51 | ₹0.48 | ₹0.50 | 720,021 |
| 2026-01-01 | ₹0.49 | ₹0.49 | ₹0.48 | ₹0.49 | 412,533 |
MFL India Share Price Performance Analysis (Jan 2008 - Jun 2026)
MFLINDIA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.29%
₹0.49 → ₹0.42
Year to Date
Price Volatility
6.96%
Low Volatility
Year to Date
Average Daily Volume
510,865
Year to Date Average
BSE Exchange
MFL India Share Price History – Frequently Asked Questions
Common questions about MFLINDIA historical data and records. Compare with MFLINDIA fair value estimate to assess whether the stock is under or overvalued.
What is the all-time high share price of MFL India (MFLINDIA)?
The all-time high share price of MFL India was ₹19.53 recorded on October 18, 2010 on the BSE exchange.
What is the all-time low share price of MFL India (MFLINDIA)?
The all-time low share price of MFL India was ₹0.15 recorded on October 14, 2020 on the BSE exchange.
How can I download MFLINDIA historical share price data?
You can download MFL India 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 MFLINDIA shares?
The highest trading volume day for MFL India was 88,699,631 shares traded on August 13, 2021 on the BSE exchange, with share price at ₹0.47.