BSE · MNFL · stock
Mother Nutri Foods Limited (MNFL) stock price history
Every BSE trading session of Mother Nutri Foods Limited from Dec 3, 2025 to Sep 25, 2026: 203 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
MNFL adjusted close, 2025 to 2026
- ₹184.80
- All time high, 2026
- ₹186.00
- 52 week high, ₹122.00 low
- 203
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MNFL key facts
- Mother Nutri Foods Limited (MNFL) closed at ₹165.00 on Sep 25, 2026 on BSE.
- MNFL's all time high close is ₹184.80, set on Jan 19, 2026; its all time low close is ₹124.30 on Dec 3, 2025.
- MNFL's 52 week range is ₹122.00 to ₹186.00.
- MNFL's deepest drawdown was -22.1% from Jan 19, 2026 to Mar 18, 2026.
- DataCedar holds 203 daily sessions of MNFL history from Dec 3, 2025 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
MNFL price chart, 2025 to 2026
MNFL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | +9.3% |
| 6 months | +3.5% |
| Year to date | -3.5% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 3, 2025 | +32.7% |
MNFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹184.80 on Jan 19, 2026
- All time low close
- ₹124.30 on Dec 3, 2025
- 52 week high
- ₹186.00 on Dec 18, 2025
- 52 week low
- ₹122.00 on Dec 4, 2025
- Deepest drawdown
- -22.1% from Jan 19, 2026 to Mar 18, 2026, not yet recovered
- Best single session
- +17.6% on Dec 17, 2025
- Worst single session
- -8.8% on Feb 2, 2026
- Volatility, 1 year annualised
- 47.3%
- Sessions closing higher, 1 year
- 21%
MNFL 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. 2025 starts on Dec 3, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹171.95 | ₹186.00 | ₹142.10 | ₹165.00 | -4.0% | 1.1M | 183 |
| 2025 | ₹118.40 | ₹186.00 | ₹118.40 | ₹171.95 | n/a | 3.1M | 20 |
MNFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹165.00 | +3.1% |
| August 2026 | ₹160.00 | -0.9% |
| July 2026 | ₹161.50 | +1.6% |
| June 2026 | ₹158.90 | -7.1% |
| May 2026 | ₹171.00 | +3.6% |
| April 2026 | ₹165.00 | -1.9% |
| March 2026 | ₹168.20 | +16.0% |
| February 2026 | ₹145.00 | -9.4% |
| January 2026 | ₹160.00 | -6.9% |
| December 2025 | ₹171.95 | n/a |
About the MNFL data
Daily bars. 203 sessions from Dec 3, 2025 to Sep 25, 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 18, 2026 forward, most recent session Sep 24, 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 3, 2025, 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/MNFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
MNFL share price history
