MFL share price history Matco Foods Limited

Matco Foods Limited (MFL) has 2,143 daily sessions on file, from 13 Feb 2018 to 13 Nov 2026. The last close was Rs 42.75. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 13 Feb 2018close Rs 27.30
Last session: 13 Nov 2026close Rs 42.75
Sessions on file: 2,143106 months
Highest close: Rs 79.931 Dec 2025
Lowest close: Rs 14.1230 Mar 2020

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

MFL month-end close

Feb 2018 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	42.75	42.75	40.78	3,210,705	9
Oct 2026	42.80	50.96	42.80	33,454,450	22
Sep 2026	44.65	45.85	38.16	28,359,663	22
Aug 2026	40.54	44.99	40.54	12,362,996	19
Jul 2026	41.40	46.48	39.39	10,641,582	23
Jun 2026	47.38	49.03	44.99	28,277,667	20
May 2026	49.87	53.39	49.57	1,537,394	17
Apr 2026	50.46	68.81	45.64	6,224,394	22
Mar 2026	45.50	51.13	43.76	772,306	20
Feb 2026	50.32	63.79	49.09	1,537,763	19
Jan 2026	62.00	75.01	61.36	5,883,532	22
Dec 2025	70.74	79.93	64.12	3,305,937	22
Nov 2025	77.32	79.09	45.47	17,360,011	20
Oct 2025	42.30	44.73	40.00	11,165,671	23
Sep 2025	43.15	51.16	42.54	13,191,564	22
Aug 2025	51.70	60.21	49.02	2,928,720	20
Jul 2025	52.01	57.01	49.39	1,416,720	23
Jun 2025	49.10	49.74	45.01	782,373	19
May 2025	47.16	47.91	32.14	3,911,447	20
Apr 2025	35.61	44.79	35.61	891,329	20
Mar 2025	43.70	47.57	43.12	740,220	19
Feb 2025	44.28	53.44	44.28	773,873	19
Jan 2025	49.06	50.42	43.51	1,476,025	23
Dec 2024	51.58	52.13	29.31	10,009,043	21
Nov 2024	28.93	33.32	27.05	6,978,564	21
Oct 2024	27.29	27.29	22.68	3,544,218	23
Sep 2024	23.91	27.84	23.54	5,896,218	20
Aug 2024	27.07	28.71	23.72	12,374,321	21
Jul 2024	24.00	26.62	23.94	5,833,341	21
Jun 2024	27.07	28.34	26.12	5,826,429	17
May 2024	26.13	27.45	25.53	5,448,334	21
Apr 2024	26.57	30.44	26.57	4,670,500	18
Mar 2024	28.58	31.33	26.54	3,748,500	21
Feb 2024	29.00	30.00	27.51	1,768,500	19
Jan 2024	29.56	38.35	29.56	1,303,000	23
Dec 2023	37.00	40.86	34.36	8,130,500	20
Nov 2023	34.69	36.01	25.74	17,196,000	21
Oct 2023	27.75	31.45	27.54	3,052,500	22
Sep 2023	29.98	29.98	27.00	1,122,000	19
Aug 2023	28.00	34.80	28.00	2,250,500	22
Jul 2023	30.01	30.95	27.54	1,177,500	20
Jun 2023	27.23	29.64	26.30	683,000	18
May 2023	29.00	29.25	28.15	157,500	18
Apr 2023	29.27	31.00	29.00	262,500	10
Mar 2023	28.00	30.26	28.00	534,500	19
Feb 2023	30.39	35.25	30.39	475,000	20
Jan 2023	34.50	36.46	32.60	577,000	21
Dec 2022	34.00	34.00	30.00	182,000	20
Nov 2022	33.15	37.05	33.04	891,500	21
Oct 2022	33.51	38.90	32.99	2,117,500	21
Sep 2022	38.30	39.28	34.26	1,210,500	21
Aug 2022	38.64	38.64	25.94	3,736,000	21
Jul 2022	24.45	26.86	24.15	828,500	18
Jun 2022	24.92	29.50	24.92	2,085,500	22
May 2022	30.00	32.52	28.75	1,182,000	17
Apr 2022	31.18	37.62	30.60	2,467,000	20
Mar 2022	29.53	30.89	26.56	716,500	19
Feb 2022	30.37	31.08	28.00	1,442,500	20
Jan 2022	29.99	33.01	29.75	2,962,500	21
Dec 2021	30.20	32.69	26.01	2,558,500	23
Nov 2021	27.75	31.15	26.67	6,046,000	22
Oct 2021	27.57	31.64	25.69	2,969,000	20
Sep 2021	30.63	45.39	27.75	14,096,500	22
Aug 2021	46.02	47.87	34.78	8,625,500	20
Jul 2021	35.15	41.76	35.15	8,751,500	19
Jun 2021	41.05	41.05	27.38	17,235,500	22
May 2021	27.45	27.45	23.50	4,129,500	15
Apr 2021	23.30	24.82	23.03	1,383,000	22
Mar 2021	24.14	25.28	21.03	2,566,500	22
Feb 2021	23.07	27.99	23.07	4,033,000	19
Jan 2021	25.86	28.05	23.71	7,875,000	21
Dec 2020	25.26	26.09	20.39	12,345,000	22
Nov 2020	19.80	20.47	19.02	1,595,000	21
Oct 2020	20.29	23.37	19.79	4,134,000	21
Sep 2020	21.72	25.53	21.72	11,605,500	22
Aug 2020	22.54	24.21	20.38	7,927,000	20
Jul 2020	21.50	21.95	19.48	9,345,000	22
Jun 2020	19.06	20.70	19.06	2,890,500	22
May 2020	20.35	20.52	18.62	3,985,000	16
Apr 2020	18.86	21.62	15.75	4,844,000	22
Mar 2020	14.91	21.03	14.12	3,766,500	21
Feb 2020	20.07	26.02	20.07	2,948,500	19
Jan 2020	26.13	28.30	25.13	5,871,500	23
Dec 2019	25.69	28.70	24.11	19,894,500	21
Nov 2019	26.66	27.16	23.28	11,790,000	21
Oct 2019	23.80	25.89	22.65	2,939,000	23
Sep 2019	23.55	23.55	21.05	4,358,000	19
Aug 2019	22.52	23.72	20.53	1,333,000	18
Jul 2019	23.90	27.31	22.51	3,209,000	23
Jun 2019	27.02	29.58	26.59	3,986,000	16
May 2019	30.64	30.64	23.94	6,357,500	21
Apr 2019	30.66	33.81	29.11	8,421,500	22
Mar 2019	34.45	34.45	28.51	8,601,500	21
Feb 2019	27.85	31.57	27.19	11,040,000	19
Jan 2019	29.80	32.73	27.83	18,225,000	23
Dec 2018	27.77	29.28	25.97	9,572,500	20
Nov 2018	29.80	30.57	28.19	25,176,500	21
Oct 2018	27.70	30.63	26.21	21,819,000	23
Sep 2018	30.18	39.51	29.79	32,607,500	18
Aug 2018	39.00	40.92	36.51	24,619,500	19
Jul 2018	36.61	37.91	33.86	20,033,000	21
Jun 2018	37.58	40.82	34.81	16,548,500	18
May 2018	40.68	41.21	36.30	30,973,500	22
Apr 2018	39.96	45.19	38.58	67,897,500	21
Mar 2018	39.45	41.55	29.00	77,343,000	21
Feb 2018	29.63	29.63	26.22	51,225,000	12

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	42.75	+0.49%	455,678
12 Nov 2026	42.54	+2.75%	360,948
11 Nov 2026	41.40	+0.53%	567,857
10 Nov 2026	41.18	+0.98%	837,333
6 Nov 2026	40.78	-2.49%	220,931
5 Nov 2026	41.82	+0.75%	178,516
4 Nov 2026	41.51	+0.63%	280,345
3 Nov 2026	41.25	-0.72%	146,326
2 Nov 2026	41.55	-2.92%	162,771
30 Oct 2026	42.80	-1.41%	150,987
29 Oct 2026	43.41	-0.16%	457,234
28 Oct 2026	43.48	+0.23%	353,229
27 Oct 2026	43.38	-0.82%	519,530
26 Oct 2026	43.74	+1.41%	201,472
23 Oct 2026	43.13	-0.46%	672,399
22 Oct 2026	43.33	-1.32%	1,008,188
21 Oct 2026	43.91	-2.40%	536,481
20 Oct 2026	44.99	-3.62%	391,213
19 Oct 2026	46.68	-1.37%	299,875
16 Oct 2026	47.33	-7.12%	5,262,131
15 Oct 2026	50.96	+8.54%	9,145,320
14 Oct 2026	46.95	+1.43%	2,525,748
13 Oct 2026	46.29	+2.28%	1,466,687
12 Oct 2026	45.26	+1.69%	894,749
9 Oct 2026	44.51	-1.33%	635,396
8 Oct 2026	45.11	-4.61%	2,543,178
7 Oct 2026	47.29	+2.56%	3,028,556
6 Oct 2026	46.11	+2.81%	2,016,169
5 Oct 2026	44.85	+0.72%	881,668
2 Oct 2026	44.53	+1.76%	266,145
1 Oct 2026	43.76	-1.99%	198,095
30 Sep 2026	44.65	-1.04%	774,629
29 Sep 2026	45.12	-1.59%	1,244,465
28 Sep 2026	45.85	+2.46%	2,425,576
25 Sep 2026	44.75	+3.11%	907,028
24 Sep 2026	43.40	-0.53%	1,142,333
23 Sep 2026	43.63	-3.20%	5,524,387
22 Sep 2026	45.07	+0.74%	1,195,780
21 Sep 2026	44.74	-1.91%	1,196,916
18 Sep 2026	45.61	+5.80%	5,122,841
17 Sep 2026	43.11	+9.47%	4,548,429
16 Sep 2026	39.38	+2.47%	258,779
15 Sep 2026	38.43	+0.71%	47,891
14 Sep 2026	38.16	-1.98%	99,715
11 Sep 2026	38.93	-1.59%	215,014
10 Sep 2026	39.56	-1.84%	117,238
9 Sep 2026	40.30	+0.70%	317,577
8 Sep 2026	40.02	-2.03%	228,764
7 Sep 2026	40.85	-5.77%	834,696
4 Sep 2026	43.35	+10.00%	1,750,294
3 Sep 2026	39.41	+0.03%	153,888
2 Sep 2026	39.40	-1.77%	150,751
1 Sep 2026	40.11	-1.06%	102,672
31 Aug 2026	40.54	-0.95%	384,666
28 Aug 2026	40.93	-4.01%	1,214,739
27 Aug 2026	42.64	-2.02%	163,626
25 Aug 2026	43.52	-1.76%	218,287
24 Aug 2026	44.30	+2.26%	538,569
21 Aug 2026	43.32	+0.21%	179,786
20 Aug 2026	43.23	-3.91%	462,728

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

MFL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,143 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.