MFSL.NSMFSL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/19/2026 | $1640.80 | $1667.60 | $1640.80 | $1652.20 | 292,567 |
| 1/16/2026 | $1655.00 | $1662.70 | $1637.40 | $1651.70 | 322,530 |
| 1/14/2026 | $1631.00 | $1658.30 | $1627.60 | $1649.10 | 422,995 |
| 1/13/2026 | $1671.70 | $1675.00 | $1635.60 | $1646.10 | 888,405 |
| 1/12/2026 | $1690.00 | $1710.90 | $1652.00 | $1662.30 | 345,902 |
| 1/9/2026 | $1690.00 | $1698.40 | $1666.30 | $1679.90 | 293,093 |
| 1/8/2026 | $1728.00 | $1732.00 | $1683.00 | $1695.10 | 561,454 |
| 1/7/2026 | $1742.70 | $1752.20 | $1722.60 | $1727.10 | 888,434 |
| 1/6/2026 | $1714.00 | $1747.30 | $1642.50 | $1731.30 | 1.34M |
| 1/5/2026 | $1678.20 | $1727.30 | $1671.00 | $1703.70 | 1.16M |
| 1/2/2026 | $1681.20 | $1689.90 | $1660.00 | $1671.00 | 311,459 |
| 1/1/2026 | $1677.50 | $1691.00 | $1664.60 | $1674.00 | 315,769 |
| 12/31/2025 | $1636.00 | $1683.40 | $1636.00 | $1671.80 | 695,541 |
| 12/30/2025 | $1635.40 | $1661.30 | $1625.40 | $1634.40 | 3.10M |
| 12/29/2025 | $1664.80 | $1679.00 | $1633.30 | $1650.20 | 727,473 |
| 12/26/2025 | $1678.50 | $1680.00 | $1661.90 | $1672.00 | 184,519 |
| 12/24/2025 | $1704.80 | $1710.40 | $1673.90 | $1678.50 | 326,367 |
| 12/23/2025 | $1692.80 | $1701.90 | $1677.30 | $1697.60 | 242,815 |
| 12/22/2025 | $1682.00 | $1702.30 | $1679.40 | $1692.70 | 265,302 |
| 12/19/2025 | $1686.60 | $1693.50 | $1660.50 | $1689.90 | 605,147 |
| 12/18/2025 | $1658.40 | $1690.00 | $1655.00 | $1686.60 | 245,322 |
| 12/17/2025 | $1680.00 | $1680.00 | $1642.20 | $1663.90 | 350,202 |
| 12/16/2025 | $1719.80 | $1719.80 | $1663.20 | $1669.60 | 578,739 |
| 12/15/2025 | $1724.90 | $1724.90 | $1677.60 | $1698.30 | 528,261 |
| 12/12/2025 | $1711.00 | $1724.90 | $1707.50 | $1719.00 | 547,322 |
| 12/11/2025 | $1702.90 | $1719.60 | $1688.60 | $1703.60 | 370,790 |
| 12/10/2025 | $1675.50 | $1717.30 | $1675.50 | $1698.80 | 662,850 |
| 12/9/2025 | $1705.00 | $1705.00 | $1665.10 | $1690.90 | 471,562 |
| 12/8/2025 | $1700.00 | $1712.80 | $1678.70 | $1695.30 | 801,345 |
| 12/5/2025 | $1685.00 | $1694.80 | $1665.70 | $1690.20 | 415,995 |
| 12/4/2025 | $1661.10 | $1693.50 | $1648.20 | $1689.40 | 529,750 |
| 12/3/2025 | $1688.00 | $1693.80 | $1661.50 | $1664.80 | 276,749 |
| 12/2/2025 | $1715.00 | $1717.40 | $1670.00 | $1691.80 | 506,378 |
| 12/1/2025 | $1709.60 | $1717.70 | $1702.20 | $1713.40 | 171,625 |
| 11/28/2025 | $1735.80 | $1750.00 | $1693.20 | $1702.10 | 275,775 |
| 11/27/2025 | $1747.00 | $1751.40 | $1724.10 | $1728.40 | 593,035 |
| 11/26/2025 | $1710.00 | $1740.80 | $1704.90 | $1736.70 | 827,564 |
| 11/25/2025 | $1682.00 | $1702.70 | $1670.10 | $1697.90 | 814,292 |
| 11/24/2025 | $1669.80 | $1686.00 | $1639.80 | $1679.60 | 1.13M |
| 11/21/2025 | $1700.00 | $1717.20 | $1646.40 | $1661.50 | 817,662 |
| 11/19/2025 | $1676.00 | $1688.50 | $1656.00 | $1668.00 | 609,926 |
| 11/18/2025 | $1702.00 | $1707.10 | $1677.50 | $1679.80 | 719,828 |
| 11/17/2025 | $1688.00 | $1707.90 | $1678.10 | $1698.30 | 698,271 |
| 11/14/2025 | $1707.40 | $1707.60 | $1662.00 | $1673.40 | 688,238 |
| 11/13/2025 | $1718.80 | $1729.90 | $1691.80 | $1707.40 | 658,661 |
| 11/12/2025 | $1600.00 | $1727.70 | $1600.00 | $1718.80 | 4.18M |
| 11/11/2025 | $1634.00 | $1642.00 | $1600.30 | $1635.50 | 693,714 |
| 11/10/2025 | $1625.10 | $1638.00 | $1612.40 | $1619.10 | 466,129 |
| 11/7/2025 | $1576.20 | $1633.80 | $1562.10 | $1618.10 | 352,093 |
| 11/6/2025 | $1604.80 | $1612.00 | $1581.20 | $1584.20 | 471,670 |
| 11/4/2025 | $1566.00 | $1600.00 | $1561.50 | $1592.40 | 1.16M |
| 11/3/2025 | $1531.00 | $1568.80 | $1531.00 | $1559.90 | 1.16M |
| 10/31/2025 | $1556.20 | $1567.40 | $1543.10 | $1546.50 | 330,405 |
| 10/30/2025 | $1519.80 | $1564.70 | $1514.70 | $1556.20 | 1.34M |
| 10/29/2025 | $1526.00 | $1545.40 | $1509.80 | $1518.80 | 1.14M |
| 10/28/2025 | $1519.40 | $1528.40 | $1508.10 | $1524.10 | 738,454 |
| 10/27/2025 | $1512.00 | $1539.40 | $1501.90 | $1513.60 | 882,208 |
| 10/24/2025 | $1537.70 | $1539.60 | $1511.90 | $1518.00 | 271,315 |
| 10/23/2025 | $1547.80 | $1548.00 | $1526.30 | $1531.80 | 750,041 |
| 10/21/2025 | $1547.90 | $1548.00 | $1529.60 | $1540.80 | 70,924 |