Mahalaxmi Fabric Mills Pvt

MHAL
🏛️ india →
29.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.85 30.25 28.50 29.35 0.0M
2025-09-25 30.60 30.60 27.35 28.50 0.0M
2025-09-24 32.43 32.43 30.99 31.10 0.0M
2025-09-23 31.32 34.35 31.10 32.15 0.0M
2025-09-22 33.45 33.45 31.75 31.99 0.0M
2025-09-19 31.00 32.99 31.00 32.48 0.0M
2025-09-18 32.90 33.63 31.75 32.53 0.0M
2025-09-17 32.25 33.60 32.25 32.95 0.0M
2025-09-16 31.10 31.96 31.00 31.11 0.0M
2025-09-15 31.49 32.20 30.80 31.09 0.0M
2025-09-12 35.25 35.25 31.66 31.94 0.0M
2025-09-11 31.23 32.90 30.87 32.47 0.0M
2025-09-10 33.98 33.98 30.87 31.22 0.0M
2025-09-09 37.69 37.69 33.00 33.55 0.1M
2025-09-08 28.50 32.16 28.50 32.16 0.0M
2025-09-05 27.01 28.00 26.80 26.80 0.0M
2025-09-04 27.31 29.26 27.31 27.31 0.0M
2025-09-03 29.48 29.48 28.74 28.74 0.0M
2025-09-02 28.36 30.65 28.34 30.25 0.0M
2025-09-01 28.44 30.00 28.44 29.83 0.0M
2025-08-29 31.50 31.50 29.93 29.93 0.0M
2025-08-28 30.40 31.50 30.34 31.50 0.0M
2025-08-26 31.60 31.60 30.40 30.40 0.0M
2025-08-25 31.45 32.38 30.10 30.10 0.0M
2025-08-22 29.64 30.84 29.64 30.84 0.0M
2025-08-18 30.24 30.24 30.24 30.24 0.0M
2025-08-14 30.24 30.24 30.24 30.24 0.0M
2025-08-13 29.06 30.24 29.06 30.24 0.0M
2025-08-12 29.65 29.65 29.65 29.65 0.0M
2025-08-11 29.65 29.65 29.65 29.65 0.0M
2025-08-08 30.80 30.80 30.25 30.25 0.0M
2025-08-07 30.21 30.81 30.21 30.81 0.0M
2025-08-06 30.22 30.22 30.21 30.21 0.0M
2025-08-05 30.23 30.23 30.23 30.23 0.0M
2025-08-04 29.30 29.64 29.30 29.64 0.0M
2025-07-31 29.42 29.42 29.06 29.06 0.0M
2025-07-30 29.42 29.42 29.42 29.42 0.0M
2025-07-29 30.02 30.02 30.02 30.02 0.0M
2025-07-28 30.63 30.63 30.63 30.63 0.0M
2025-07-25 31.25 31.25 31.25 31.25 0.0M
2025-07-24 32.00 32.00 31.88 31.88 0.0M
2025-07-23 32.53 32.53 32.53 32.53 0.0M
2025-07-22 33.86 34.52 33.19 33.19 0.0M
2025-07-21 33.81 34.50 33.81 33.86 0.0M
2025-07-18 32.99 34.49 32.49 34.49 0.0M
2025-07-17 32.19 32.85 31.29 32.85 0.0M
2025-07-16 31.19 31.29 31.19 31.29 0.0M
2025-07-15 29.09 29.80 29.01 29.80 0.0M
2025-07-14 26.10 28.42 26.10 28.39 0.0M
2025-07-11 27.08 27.08 27.07 27.07 0.0M
2025-07-10 27.40 28.80 27.36 28.49 0.0M
2025-07-09 28.00 28.98 26.60 28.80 0.0M
2025-07-08 27.55 29.45 27.55 28.00 0.0M
2025-07-07 29.13 29.13 27.00 29.00 0.0M
2025-07-04 27.75 29.10 27.75 27.75 0.0M
2025-07-03 29.21 29.21 29.21 29.21 0.0M
2025-07-02 29.00 30.74 28.26 30.74 0.0M
2025-07-01 29.74 29.74 29.74 29.74 0.0M
2025-06-30 29.42 31.00 29.42 29.75 0.0M
2025-06-27 30.50 30.50 29.69 29.72 0.0M
2025-06-26 29.37 29.37 29.36 29.36 0.0M
2025-06-25 30.50 31.90 30.50 30.90 0.0M
2025-06-24 30.61 31.00 28.51 31.00 0.0M
2025-06-23 29.91 30.20 29.45 30.01 0.0M
2025-06-20 29.15 31.00 29.15 31.00 0.0M
2025-06-19 28.60 31.45 28.50 30.68 0.0M
2025-06-18 31.00 31.00 29.67 30.00 0.0M
2025-06-17 29.79 31.23 29.79 31.23 0.0M
2025-06-16 30.51 31.35 29.45 31.35 0.0M
2025-06-13 30.26 31.00 30.26 31.00 0.0M
2025-06-12 30.59 31.85 30.34 31.85 0.0M
2025-06-11 32.45 32.45 30.69 31.74 0.1M
2025-06-10 31.25 32.30 30.55 32.30 0.0M
2025-06-09 32.61 32.65 32.01 32.15 0.0M
2025-06-05 34.23 34.23 30.97 32.45 0.0M
2025-06-04 32.90 32.90 32.60 32.60 0.0M
2025-06-03 34.12 34.12 32.60 33.50 0.0M
2025-06-02 32.55 32.55 31.00 32.50 0.0M
2025-05-30 30.99 31.00 29.85 31.00 0.0M
2025-05-29 30.80 30.80 29.80 29.80 0.0M
2025-05-28 31.85 31.85 29.80 31.36 0.0M
2025-05-27 32.18 32.18 30.76 31.23 0.0M
2025-05-26 31.35 33.25 31.35 32.02 0.0M
2025-05-23 33.50 33.50 33.00 33.00 0.0M
2025-05-22 33.85 33.85 33.50 33.50 0.0M
2025-05-21 33.85 33.85 33.85 33.85 0.0M
2025-05-20 31.85 33.00 31.83 32.62 0.0M
2025-05-19 30.60 33.50 30.60 33.50 0.0M
2025-05-15 32.20 32.20 32.20 32.20 0.0M
2025-05-14 31.00 32.20 30.70 32.20 0.0M
2025-05-13 32.20 32.20 30.60 32.20 0.0M
2025-05-12 32.35 32.35 32.20 32.20 0.0M
2025-05-07 29.75 30.94 29.75 30.94 0.0M
2025-05-06 30.60 31.85 30.31 30.57 0.0M
2025-05-05 33.75 33.75 30.75 31.90 0.0M
2025-05-02 32.21 32.21 32.21 32.21 0.0M
2025-04-30 33.90 33.90 33.90 33.90 0.0M
2025-04-29 34.06 34.06 33.80 34.00 0.0M
2025-04-28 31.00 32.48 31.00 32.44 0.0M
2025-04-25 31.00 31.00 31.00 31.00 0.0M
2025-04-24 32.00 32.00 30.67 31.00 0.0M
2025-04-23 30.20 32.36 30.20 32.28 0.0M
2025-04-22 29.69 31.17 28.21 30.82 0.0M
2025-04-21 29.80 29.80 28.02 29.69 0.0M
2025-04-17 29.15 29.15 28.00 29.08 0.0M
2025-04-16 27.48 29.35 27.47 29.33 0.0M
2025-04-15 30.00 30.40 28.40 28.91 0.0M
2025-04-11 31.25 31.25 29.83 29.89 0.0M
2025-04-09 31.40 31.40 31.40 31.40 0.0M
2025-04-08 31.75 31.75 31.75 31.75 0.0M
2025-04-07 30.37 30.37 30.37 30.37 0.0M
2025-04-04 30.37 30.37 30.37 30.37 0.0M
2025-04-03 29.02 29.02 28.90 28.93 0.0M
2025-04-01 28.88 28.88 28.88 28.88 0.0M
2025-03-28 28.95 28.95 27.55 27.55 0.0M
2025-03-27 29.00 29.00 29.00 29.00 0.0M
2025-03-26 30.52 30.52 30.52 30.52 0.0M
2025-03-25 29.26 32.15 29.26 32.12 0.0M
2025-03-24 30.53 30.80 30.53 30.80 0.0M
2025-03-21 30.57 32.14 30.57 32.13 0.0M
2025-03-20 30.76 32.14 30.61 32.14 0.0M
2025-03-18 29.16 30.61 28.10 30.61 0.0M
2025-03-17 29.16 29.16 29.16 29.16 0.0M
2025-03-13 30.69 30.69 30.69 30.69 0.0M
2025-03-12 28.11 29.50 28.10 29.50 0.0M
2025-03-10 29.53 29.53 27.51 28.10 0.0M
2025-03-07 31.77 31.77 28.75 28.95 0.0M
2025-03-06 30.21 31.45 29.75 30.26 0.0M
2025-03-05 30.06 30.07 30.06 30.06 0.0M
2025-03-04 28.65 31.64 28.64 31.64 0.0M
2025-03-03 30.14 30.14 30.14 30.14 0.0M
2025-02-28 31.72 31.72 31.72 31.72 0.0M
2025-02-27 36.50 36.50 33.38 33.38 0.0M
2025-02-24 33.46 35.13 31.79 35.13 0.0M
2025-02-20 33.50 35.10 33.46 33.46 0.0M
2025-02-19 35.22 35.22 35.22 35.22 0.0M
2025-02-18 36.50 36.50 33.55 33.55 0.0M
2025-02-17 32.30 35.30 32.30 35.30 0.0M
2025-02-14 34.70 35.00 34.00 34.00 0.0M
2025-02-11 33.76 37.27 33.75 33.75 0.0M
2025-02-10 36.96 36.96 35.50 35.50 0.0M
2025-02-07 36.03 38.88 35.18 35.20 0.0M
2025-02-05 36.50 38.40 36.48 37.03 0.0M
2025-02-04 38.44 38.44 36.37 38.40 0.0M
2025-02-03 40.27 40.27 38.28 38.28 0.0M
2025-02-01 40.69 40.69 40.29 40.29 0.0M
2025-01-31 35.20 38.84 35.19 38.83 0.0M
2025-01-30 38.00 38.25 36.10 37.04 0.0M
2025-01-29 37.00 39.00 36.09 38.00 0.0M
2025-01-28 36.10 38.00 36.10 37.98 0.0M
2025-01-27 38.50 38.50 37.05 38.00 0.0M
2025-01-24 40.00 40.00 39.00 39.00 0.0M
2025-01-23 39.32 40.40 36.63 40.00 0.0M
2025-01-22 38.55 39.70 38.55 38.55 0.0M
2025-01-21 43.98 43.98 40.57 40.57 0.0M
2025-01-20 47.18 47.18 42.70 42.70 0.0M
2025-01-17 42.00 44.94 40.87 44.94 0.0M
2025-01-16 45.00 45.00 42.75 42.80 0.0M
2025-01-15 45.73 45.73 45.00 45.00 0.0M
2025-01-14 45.73 45.73 45.73 45.73 0.0M
2025-01-13 44.50 44.50 43.57 43.57 0.0M
2025-01-10 46.80 46.80 42.66 42.70 0.0M
2025-01-09 45.00 49.00 44.90 44.90 0.0M
2025-01-08 45.00 48.35 43.96 47.26 0.0M
2025-01-07 48.70 48.70 46.27 46.27 0.0M
2025-01-06 50.68 50.68 48.22 48.70 0.0M
2025-01-03 51.87 51.87 49.32 50.68 0.0M
2025-01-02 51.87 51.87 51.87 51.87 0.0M