BSE · MFLINDIA · stock
MFL India Limited (MFLINDIA) stock price history
Every BSE trading session of MFL India Limited from Dec 6, 2000 to Sep 28, 2026: 6,427 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MFLINDIA adjusted close, 2000 to 2026
- ₹2.79
- All time high, 2022
- ₹0.6000
- 52 week high, ₹0.3400 low
- 6,427
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MFLINDIA key facts
- MFL India Limited (MFLINDIA) closed at ₹0.4400 on Sep 28, 2026 on BSE.
- MFLINDIA's all time high close is ₹2.79, set on Jan 21, 2022; its all time low close is ₹0.0800 on Nov 4, 2003.
- MFLINDIA's 52 week range is ₹0.3400 to ₹0.6000.
- MFLINDIA returned -20.0% over the year to Sep 28, 2026 and +25.7% over five years.
- Over ten years MFLINDIA returned -37%, -4.5% a year compounded.
- MFLINDIA's deepest drawdown was -91.9% from Oct 15, 2010 to Oct 14, 2020.
- DataCedar holds 6,427 daily sessions of MFLINDIA history from Dec 6, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MFLINDIA price chart, 2000 to 2026
MFLINDIA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.0% |
| 3 months | +15.8% |
| 6 months | +18.9% |
| Year to date | -8.3% |
| 1 year | -20.0% |
| 3 years | -42.1% |
| 5 years | +25.7% |
| 10 years | -37.1% |
| Since Dec 6, 2000 | +22.2% |
| Compound annual growth, 25.8 years | +0.8% |
MFLINDIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2.79 on Jan 21, 2022
- All time low close
- ₹0.0800 on Nov 4, 2003
- 52 week high
- ₹0.6000 on Dec 24, 2025
- 52 week low
- ₹0.3400 on Mar 4, 2026
- Deepest drawdown
- -91.9% from Oct 15, 2010 to Oct 14, 2020, recovered Jan 11, 2022
- Best single session
- +25.3% on Oct 22, 2008
- Worst single session
- -19.9% on May 6, 2015
- Volatility, 1 year annualised
- 53.6%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2021, +769%
- Worst calendar year
- 2016, -71%
MFLINDIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Dec 6, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹0.4900 | ₹0.5300 | ₹0.3400 | ₹0.4400 | -10.2% | 108.5M | 184 |
| 2025 | ₹0.7000 | ₹0.7400 | ₹0.4000 | ₹0.4900 | -30.0% | 163.6M | 248 |
| 2024 | ₹0.6500 | ₹1.03 | ₹0.5300 | ₹0.7000 | +2.9% | 417.6M | 245 |
| 2023 | ₹0.9800 | ₹1.11 | ₹0.5400 | ₹0.6800 | -29.2% | 346.8M | 245 |
| 2022 | ₹1.45 | ₹2.79 | ₹0.8100 | ₹0.9600 | -30.9% | 809.2M | 248 |
| 2021 | ₹0.1600 | ₹1.39 | ₹0.1600 | ₹1.39 | +768.8% | 793M | 248 |
| 2020 | ₹0.1900 | ₹0.3200 | ₹0.1500 | ₹0.1600 | -15.8% | 39.8M | 251 |
| 2019 | ₹0.1900 | ₹0.2000 | ₹0.1900 | ₹0.1900 | 0.0% | 3.6M | 242 |
| 2018 | ₹0.2100 | ₹0.2900 | ₹0.1900 | ₹0.1900 | -9.5% | 12.3M | 246 |
| 2017 | ₹0.2500 | ₹0.4600 | ₹0.1900 | ₹0.2100 | -12.5% | 78.6M | 248 |
| 2016 | ₹0.7200 | ₹0.8500 | ₹0.2000 | ₹0.2400 | -70.7% | 87.2M | 246 |
| 2015 | ₹0.9390 | ₹1.11 | ₹0.4660 | ₹0.8200 | -8.7% | 111.1M | 246 |
| 2014 | ₹0.5100 | ₹1.05 | ₹0.2950 | ₹0.8980 | +76.1% | 13.6M | 244 |
| 2013 | ₹0.6450 | ₹1.10 | ₹0.3700 | ₹0.5100 | -17.7% | 4.5M | 248 |
| 2012 | ₹0.9950 | ₹1.14 | ₹0.5130 | ₹0.6200 | -35.3% | 13M | 245 |
| 2011 | ₹1.07 | ₹1.65 | ₹0.8140 | ₹0.9580 | -6.0% | 16.7M | 246 |
| 2010 | ₹0.3350 | ₹1.95 | ₹0.2260 | ₹1.02 | +192.0% | 31.4M | 250 |
| 2009 | ₹0.3500 | ₹0.3740 | ₹0.1910 | ₹0.3490 | +2.6% | 4.9M | 243 |
| 2008 | ₹0.7640 | ₹0.9740 | ₹0.1820 | ₹0.3400 | -53.3% | 8.8M | 246 |
| 2007 | ₹0.2550 | ₹0.7280 | ₹0.1850 | ₹0.7280 | +172.7% | 17M | 248 |
| 2006 | ₹0.3150 | ₹0.3670 | ₹0.1450 | ₹0.2670 | -11.0% | 4.8M | 247 |
| 2005 | ₹0.3150 | ₹1.13 | ₹0.2600 | ₹0.3000 | -1.6% | 17.2M | 250 |
| 2004 | ₹0.3090 | ₹0.3190 | ₹0.0950 | ₹0.3050 | -5.6% | 3.5M | 262 |
| 2003 | ₹0.2500 | ₹0.3820 | ₹0.0800 | ₹0.3230 | +29.2% | 1.8M | 261 |
| 2002 | ₹0.3100 | ₹0.5200 | ₹0.1250 | ₹0.2500 | -23.1% | 591.1K | 261 |
| 2001 | ₹0.3250 | ₹0.3250 | ₹0.3250 | ₹0.3250 | 0.0% | 0 | 261 |
| 2000 | ₹0.2750 | ₹0.3800 | ₹0.2750 | ₹0.3250 | n/a | 23K | 18 |
MFLINDIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹0.4400 | +12.8% |
| August 2026 | ₹0.3900 | +5.4% |
| July 2026 | ₹0.3700 | -7.5% |
| June 2026 | ₹0.4000 | -2.4% |
| May 2026 | ₹0.4100 | -6.8% |
| April 2026 | ₹0.4400 | +22.2% |
| March 2026 | ₹0.3600 | -10.0% |
| February 2026 | ₹0.4000 | -11.1% |
| January 2026 | ₹0.4500 | -8.2% |
| December 2025 | ₹0.4900 | +11.4% |
| November 2025 | ₹0.4400 | -15.4% |
| October 2025 | ₹0.5200 | -3.7% |
About the MFLINDIA data
Daily bars. 6,427 sessions from Dec 6, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MFLINDIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- METROBRAND Metro Brands Limited
- METROGLOBL MetroGlobal Limited
- METROPOLIS Metropolis Healthcare Limited
- METSL Maestros Electronics & Telecommunications Systems Limited
- MFML Mahalaxmi Fabric Mills Limited
- MFSINTRCRP MFS Intercorp Limited
- MFSL Max Financial Services Limited
- MGEL Mangalam Global Enterprise Limited
Common questions
MFLINDIA share price history
