Meghmani Finechem Limited - MFL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2023	980.05	993.5	993.5	1,009.75	979.5	42,140
September 28, 2023	967.25	976.5	976.5	997.95	967.25	40,725
September 27, 2023	972	966	966	978.2	959.6	23,372
September 26, 2023	964.5	972.65	972.65	986.2	964.5	27,093
September 25, 2023	993.3	964.5	964.5	993.3	961	36,423
September 22, 2023	989	986.2	986.2	997.05	981.8	18,412
September 21, 2023	1,001.35	983.75	983.75	1,009	976	28,551
September 20, 2023	1,002.7	997.9	997.9	1,013.45	994	25,962
September 18, 2023	1,006.75	1,006.8	1,006.8	1,027.5	1,003	34,743
September 15, 2023	1,033	1,006.75	1,006.75	1,043	1,001.2	46,338
September 14, 2023	1,013.45	1,026.3	1,026.3	1,029	995	35,684
September 13, 2023	1,005.95	1,011.4	1,011.4	1,015	979.2	31,413
September 12, 2023	1,047.9	995.35	995.35	1,051.15	980	70,917
September 11, 2023	1,063.9	1,038.35	1,038.35	1,091	1,031	72,161
September 08, 2023	1,098.45	1,063.85	1,063.85	1,119.95	1,057.5	146,962
September 07, 2023	1,044	1,083.8	1,083.8	1,108	1,033	338,870
September 06, 2023	1,030.95	1,039.95	1,039.95	1,045	1,023	77,240
September 05, 2023	1,041.9	1,026.6	1,026.6	1,048.95	1,021	67,336
September 04, 2023	1,010.2	1,031.4	1,031.4	1,052.85	1,006.35	162,263
September 01, 2023	1,006	1,003.85	1,003.85	1,026.7	996	78,498
August 31, 2023	1,030	1,005.95	1,005.95	1,036.6	987.55	148,538
August 30, 2023	1,005	1,026.55	1,026.55	1,052	1,000.05	563,122
August 29, 2023	891	993.25	993.25	1,006.9	887	1.18M
August 28, 2023	890	885.65	885.65	900	884.05	38,492
August 25, 2023	885	885.15	885.15	895	880	32,103
August 24, 2023	895	884.65	884.65	899.95	881	43,301
August 23, 2023	891	888.45	888.45	915	885	68,918
August 22, 2023	883	891.4	891.4	906	883	46,434
August 21, 2023	890	895.4	895.4	906.65	886.05	36,022
August 18, 2023	895	886.85	886.85	907	881.05	36,120
August 17, 2023	897.6	893.85	893.85	918	890	27,434
August 16, 2023	892	897.55	897.55	919.95	892	36,900
August 14, 2023	904.95	898.35	898.35	909.8	891.1	37,976
August 11, 2023	914.95	905.55	905.55	919.9	898.4	38,514
August 10, 2023	919.85	910.05	910.05	926.4	904	28,132
August 09, 2023	907	916.15	916.15	924.25	907	38,406
August 08, 2023	908.6	906.65	906.65	932.95	904.1	68,756
August 07, 2023	862.05	908.2	908.2	917.3	862.05	284,124
August 04, 2023	976	950.4	950.4	981.05	942.45	55,832
August 03, 2023	981.5	975.8	975.8	989.95	947.15	64,694
August 02, 2023	992.65	981.15	981.15	998.5	960	53,546
August 01, 2023	950.95	989.35	989.35	999	945.6	143,778
July 31, 2023	918	945.6	945.6	949.95	918	115,952
July 28, 2023	912	924.25	924.25	939.7	895	129,836
July 27, 2023	924	909.4	909.4	934.1	906.05	81,141
July 26, 2023	937.9	920.45	920.45	945	916.3	61,098
July 25, 2023	954.85	933.85	933.85	967.85	930.7	64,103
July 24, 2023	970.45	950.4	950.4	982.55	947.4	62,920
July 21, 2023	978.55	963.85	963.85	980	960	57,891
July 20, 2023	987.05	979	979	998.1	976.9	45,713
July 19, 2023	991.35	983.55	983.55	1,004.55	978.3	55,849
July 18, 2023	1,002	986.55	986.55	1,012	975.4	49,838
July 17, 2023	1,016.15	1,001.55	1,001.55	1,027.75	998	45,101
July 14, 2023	1,009.85	1,011.6	1,011.6	1,019.95	996	45,229
July 13, 2023	990	994.95	994.95	1,043	987	126,456
July 12, 2023	985.8	979.95	979.95	1,010	975	57,860
July 11, 2023	1,023	993.2	993.2	1,035.8	987.55	56,337
July 10, 2023	1,044.7	1,019.75	1,019.75	1,047.1	1,012.2	49,007
July 07, 2023	1,073.45	1,038.7	1,038.7	1,076.65	1,036	54,402
July 06, 2023	1,053.35	1,073.45	1,073.45	1,087.85	1,050	57,485

Meghmani Finechem Limited (MFL.NS) NSE