FML share price history Feroze1888 Mills Limited

Feroze1888 Mills Limited (FML) has 2,179 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 40.76. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 231.00
Last session: 13 Nov 2026close Rs 40.76
Sessions on file: 2,179123 months
Highest close: Rs 231.0015 Sep 2016
Lowest close: Rs 35.4831 Mar 2026

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

FML month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	40.76	40.76	39.55	868,420	9
Oct 2026	39.70	45.97	39.70	283,532	22
Sep 2026	45.06	50.61	45.06	418,670	22
Aug 2026	49.74	53.95	49.74	816,148	19
Jul 2026	52.56	65.87	51.09	4,061,967	23
Jun 2026	59.75	63.23	50.67	3,594,709	20
May 2026	52.16	53.17	50.29	1,550,421	17
Apr 2026	50.47	56.58	36.58	5,386,643	22
Mar 2026	35.48	47.06	35.48	945,216	20
Feb 2026	52.17	64.12	52.07	1,382,602	19
Jan 2026	60.13	69.00	57.53	734,297	22
Dec 2025	68.64	71.75	67.11	299,023	22
Nov 2025	69.03	71.87	68.03	158,796	20
Oct 2025	70.90	76.30	69.99	413,709	23
Sep 2025	75.68	82.57	75.68	1,382,706	22
Aug 2025	81.74	82.36	73.28	671,269	20
Jul 2025	80.65	89.17	66.47	3,865,520	23
Jun 2025	66.88	66.88	58.01	197,334	19
May 2025	64.31	66.44	55.05	166,880	20
Apr 2025	56.31	60.00	56.31	49,771	19
Mar 2025	59.81	61.60	59.01	38,156	19
Feb 2025	61.74	66.09	61.74	207,546	19
Jan 2025	66.00	71.73	66.00	264,281	23
Dec 2024	68.98	73.81	67.71	661,690	21
Nov 2024	70.05	71.00	68.03	20,713	20
Oct 2024	71.00	79.00	66.37	105,075	23
Sep 2024	74.00	80.00	74.00	37,606	19
Aug 2024	75.60	81.66	75.55	48,996	19
Jul 2024	77.00	82.33	77.00	28,145	17
Jun 2024	82.33	82.33	75.63	130,429	14
May 2024	80.07	87.03	80.07	42,501	4
Apr 2024	88.00	89.00	78.13	6,000	5
Mar 2024	84.10	90.30	82.00	15,000	8
Feb 2024	89.00	94.14	82.01	75,500	15
Jan 2024	94.47	94.68	84.20	48,500	16
Dec 2023	90.25	91.20	83.23	77,500	13
Nov 2023	86.10	93.00	82.09	84,000	16
Oct 2023	87.00	96.50	81.00	139,500	13
Sep 2023	91.25	93.00	72.76	429,000	16
Aug 2023	74.36	75.26	69.98	84,500	16
Jul 2023	71.50	74.00	67.98	46,000	10
Jun 2023	74.95	82.00	71.60	109,500	7
May 2023	76.92	79.99	59.75	215,500	17
Apr 2023	60.00	62.00	56.11	168,500	7
Mar 2023	62.06	64.36	61.62	15,500	7
Feb 2023	61.69	64.99	55.51	74,500	14
Jan 2023	58.45	64.00	55.00	39,500	10
Dec 2022	63.25	69.50	63.25	63,500	14
Nov 2022	69.62	70.00	63.33	213,500	16
Oct 2022	68.00	71.45	64.83	589,000	12
Sep 2022	67.99	69.95	63.16	40,000	13
Aug 2022	67.00	73.00	64.63	2,147,000	19
Jul 2022	67.84	74.64	63.11	1,469,000	13
Jun 2022	62.43	68.00	59.85	262,500	18
May 2022	63.91	65.00	61.00	683,500	16
Apr 2022	65.44	69.50	65.00	72,500	15
Mar 2022	65.51	68.05	65.00	34,000	16
Feb 2022	69.00	72.95	68.10	73,000	17
Jan 2022	70.49	73.50	68.50	114,000	21
Dec 2021	73.10	82.33	72.00	110,000	18
Nov 2021	83.24	93.43	83.24	159,000	17
Oct 2021	101.00	102.50	89.00	62,500	15
Sep 2021	89.60	99.10	89.60	59,500	14
Aug 2021	97.02	103.13	97.02	207,500	19
Jul 2021	98.00	101.00	96.51	98,500	14
Jun 2021	100.51	102.00	97.17	204,000	22
May 2021	100.00	100.00	96.14	108,500	12
Apr 2021	107.00	109.82	96.08	1,199,500	20
Mar 2021	101.23	109.65	93.92	524,000	22
Feb 2021	115.67	119.25	109.94	665,500	19
Jan 2021	117.00	127.48	100.25	1,987,500	21
Dec 2020	99.38	105.67	97.36	1,237,000	21
Nov 2020	101.38	105.20	93.85	725,000	15
Oct 2020	97.38	107.00	97.38	1,324,500	20
Sep 2020	104.66	111.00	100.00	1,538,500	22
Aug 2020	98.50	100.00	92.30	619,000	20
Jul 2020	92.17	97.41	81.01	3,380,500	21
Jun 2020	81.80	83.60	75.00	186,000	20
May 2020	76.55	79.69	75.08	136,800	15
Apr 2020	79.38	84.00	74.18	132,400	22
Mar 2020	78.39	99.11	66.70	191,700	21
Feb 2020	96.00	101.33	92.19	101,500	19
Jan 2020	96.46	104.45	89.90	638,600	22
Dec 2019	92.00	101.95	89.70	467,000	20
Nov 2019	96.82	96.82	85.77	333,000	21
Oct 2019	90.00	98.96	89.42	302,000	19
Sep 2019	91.46	103.66	87.98	762,000	19
Aug 2019	102.50	105.49	99.00	134,500	16
Jul 2019	100.13	101.58	98.49	416,000	22
Jun 2019	100.87	100.87	96.15	1,390,000	16
May 2019	98.92	104.27	95.24	4,156,000	21
Apr 2019	105.40	105.91	98.57	3,213,500	22
Mar 2019	101.26	108.87	96.33	1,544,500	21
Feb 2019	106.46	106.46	89.98	2,385,500	19
Jan 2019	92.70	117.35	89.39	3,170,500	23
Dec 2018	123.52	123.52	79.84	7,959,500	20
Nov 2018	82.60	82.60	67.56	10,584,500	21
Oct 2018	69.43	69.43	59.31	1,517,500	23
Sep 2018	66.60	70.98	66.60	903,000	17
Aug 2018	71.80	72.19	63.01	2,171,500	19
Jul 2018	62.15	62.15	54.50	346,500	18
Jun 2018	60.50	62.50	59.70	307,500	17
May 2018	61.95	66.16	58.90	277,500	20
Apr 2018	67.99	83.88	58.06	933,000	20
Mar 2018	60.00	62.50	58.08	65,500	16
Feb 2018	59.00	62.06	58.05	166,500	19
Jan 2018	63.00	70.87	62.25	213,000	21
Dec 2017	68.61	70.34	61.55	65,200	14
Nov 2017	63.12	66.84	62.52	38,900	15
Oct 2017	67.20	75.00	58.21	87,200	21
Sep 2017	74.45	81.52	74.45	45,800	17
Aug 2017	80.55	102.31	76.94	266,400	22
Jul 2017	106.54	110.00	100.34	49,000	19
Jun 2017	110.60	129.27	110.60	44,600	18
May 2017	135.44	171.73	134.00	180,600	21
Apr 2017	128.20	132.50	122.00	17,100	14
Mar 2017	132.00	136.70	118.96	52,300	21
Feb 2017	133.48	171.01	133.48	112,700	18
Jan 2017	176.00	192.21	176.00	19,000	14
Dec 2016	191.42	213.18	184.19	31,400	16
Nov 2016	215.03	221.32	182.10	29,900	19
Oct 2016	186.50	220.40	186.50	22,100	17
Sep 2016	216.36	231.00	216.36	12,900	11

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	40.76	+2.23%	55,205
12 Nov 2026	39.87	-0.89%	71,494
11 Nov 2026	40.23	+1.18%	361,192
10 Nov 2026	39.76	+0.53%	55,422
6 Nov 2026	39.55	-0.50%	219,044
5 Nov 2026	39.75	-0.58%	65,397
4 Nov 2026	39.98	+0.43%	25,531
3 Nov 2026	39.81	-0.05%	10,734
2 Nov 2026	39.83	+0.33%	4,401
30 Oct 2026	39.70	-1.39%	17,268
29 Oct 2026	40.26	-3.29%	12,954
28 Oct 2026	41.63	+0.82%	3,208
27 Oct 2026	41.29	+0.71%	47,099
26 Oct 2026	41.00	-0.05%	55,799
23 Oct 2026	41.02	-1.28%	17,069
22 Oct 2026	41.55	-4.46%	34,646
21 Oct 2026	43.49	0.00%	290
20 Oct 2026	43.49	-1.20%	12,753
19 Oct 2026	44.02	-1.65%	19,028
16 Oct 2026	44.76	+1.02%	1,573
15 Oct 2026	44.31	-1.69%	4,813
14 Oct 2026	45.07	+2.43%	9,283
13 Oct 2026	44.00	+1.41%	655
12 Oct 2026	43.39	-1.52%	5,102
9 Oct 2026	44.06	-0.56%	2,411
8 Oct 2026	44.31	-3.61%	6,419
7 Oct 2026	45.97	+6.07%	6,833
6 Oct 2026	43.34	+0.93%	8,214
5 Oct 2026	42.94	-2.85%	9,174
2 Oct 2026	44.20	-1.65%	5,198
1 Oct 2026	44.94	-0.27%	3,743
30 Sep 2026	45.06	-0.49%	5,650
29 Sep 2026	45.28	-1.59%	9,820
28 Sep 2026	46.01	-0.30%	19,150
25 Sep 2026	46.15	-0.82%	2,767
24 Sep 2026	46.53	-1.34%	9,956
23 Sep 2026	47.16	+0.34%	7,373
22 Sep 2026	47.00	-2.08%	4,555
21 Sep 2026	48.00	-0.17%	10,321
18 Sep 2026	48.08	+2.28%	6,698
17 Sep 2026	47.01	+0.94%	4,574
16 Sep 2026	46.57	-1.00%	7,957
15 Sep 2026	47.04	+0.09%	6,157
14 Sep 2026	47.00	-1.43%	4,067
11 Sep 2026	47.68	-0.67%	29,346
10 Sep 2026	48.00	-4.06%	21,355
9 Sep 2026	50.03	-0.56%	9,340
8 Sep 2026	50.31	-0.59%	32,512
7 Sep 2026	50.61	+1.20%	47,037
4 Sep 2026	50.01	+1.28%	16,831
3 Sep 2026	49.38	+0.73%	56,628
2 Sep 2026	49.02	-2.12%	57,640
1 Sep 2026	50.08	+0.68%	48,936
31 Aug 2026	49.74	-2.68%	79,686
28 Aug 2026	51.11	-0.35%	107,387
27 Aug 2026	51.29	-1.38%	23,635
25 Aug 2026	52.01	+0.12%	13,642
24 Aug 2026	51.95	-0.31%	11,090
21 Aug 2026	52.11	+0.13%	8,526
20 Aug 2026	52.04	-0.97%	18,412

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

FML daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,179 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.