MFL India

MFL India Ltd Historical Data

NSEBSE

₹0.54

(-1.82%)

Dec 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/11/2025

To Date

03/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	0.51	0.52	0.51	0.52	436	1,86,690	2,94,064
04-Nov-2025	0.52	0.52	0.51	0.51	309	1,26,540	1,64,718
06-Nov-2025	0.5	0.51	0.5	0.51	426	3,04,211	5,01,597
07-Nov-2025	0.51	0.51	0.5	0.5	238	1,09,155	1,30,241
10-Nov-2025	0.5	0.51	0.49	0.5	504	1,87,878	3,13,964
11-Nov-2025	0.51	0.51	0.47	0.49	509	6,89,105	9,78,907
12-Nov-2025	0.48	0.49	0.45	0.48	554	13,14,004	6,47,868
13-Nov-2025	0.47	0.48	0.46	0.46	391	3,71,189	6,68,965
14-Nov-2025	0.48	0.48	0.46	0.48	369	1,45,491	2,67,650
17-Nov-2025	0.48	0.48	0.47	0.48	425	2,29,497	4,31,190
18-Nov-2025	0.47	0.48	0.46	0.47	379	2,69,174	4,82,499
19-Nov-2025	0.48	0.48	0.46	0.47	408	2,36,840	3,00,475
20-Nov-2025	0.46	0.48	0.46	0.47	284	2,75,828	2,73,914
21-Nov-2025	0.46	0.47	0.45	0.46	320	2,56,011	4,41,938
24-Nov-2025	0.47	0.47	0.45	0.45	360	2,79,946	4,45,087
25-Nov-2025	0.45	0.46	0.45	0.46	287	1,52,718	2,17,733
26-Nov-2025	0.46	0.47	0.45	0.45	295	3,26,284	3,76,951
27-Nov-2025	0.45	0.46	0.44	0.45	341	1,81,757	2,79,119
28-Nov-2025	0.45	0.45	0.44	0.44	343	2,92,693	5,11,425
01-Dec-2025	0.45	0.52	0.44	0.52	546	15,05,796	17,75,627
02-Dec-2025	0.58	0.58	0.52	0.55	669	6,23,537	9,69,700
03-Dec-2025	0.58	0.58	0.53	0.54	382	3,01,793	4,96,706

MFL India: Related NEWS

No Record Found

Invest wise with Expert advice