MLCF share price history Maple Leaf Cement Factory Limited

Maple Leaf Cement Factory Limited (MLCF) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 103.93. 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 98.67
Last session: 13 Nov 2026close Rs 103.93
Sessions on file: 2,519123 months
Highest close: Rs 137.649 Feb 2017
Lowest close: Rs 13.7925 Sep 2019

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

MLCF 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	103.93	107.27	91.96	149,765,478	9
Oct 2026	90.51	91.38	86.63	89,446,744	22
Sep 2026	93.16	101.46	91.32	162,923,171	22
Aug 2026	99.58	103.42	95.93	233,497,419	19
Jul 2026	94.87	109.51	88.17	369,887,766	23
Jun 2026	106.91	107.15	85.35	416,787,286	20
May 2026	91.56	91.56	77.87	201,736,675	17
Apr 2026	79.61	95.87	73.20	247,474,399	22
Mar 2026	73.53	86.27	72.87	171,078,754	20
Feb 2026	95.00	115.01	93.29	98,933,301	19
Jan 2026	115.19	122.48	113.52	165,772,409	22
Dec 2025	117.43	130.38	104.12	241,138,897	22
Nov 2025	105.40	105.79	90.14	184,214,353	20
Oct 2025	95.89	108.91	92.15	92,999,068	23
Sep 2025	109.61	110.77	102.35	150,144,654	22
Aug 2025	102.68	102.68	82.71	170,352,114	20
Jul 2025	81.35	85.44	79.62	135,582,185	23
Jun 2025	84.28	85.46	74.77	234,327,497	19
May 2025	77.83	78.24	60.87	230,668,430	20
Apr 2025	67.05	69.44	59.43	304,727,321	20
Mar 2025	59.66	60.37	52.86	217,523,200	19
Feb 2025	53.16	53.16	42.27	268,806,015	19
Jan 2025	44.85	50.33	42.22	284,716,768	23
Dec 2024	45.94	49.98	42.11	230,282,048	21
Nov 2024	40.78	42.99	36.44	205,851,709	21
Oct 2024	37.51	38.82	33.25	224,730,685	23
Sep 2024	32.44	34.73	32.15	100,800,603	20
Aug 2024	32.61	35.05	32.35	66,056,896	21
Jul 2024	35.69	39.73	35.69	113,532,784	21
Jun 2024	38.00	39.31	36.68	68,043,873	17
May 2024	38.48	40.91	36.51	155,111,330	21
Apr 2024	36.14	38.87	35.01	108,871,222	18
Mar 2024	35.58	38.89	34.35	50,956,556	21
Feb 2024	38.70	39.00	35.87	45,485,965	19
Jan 2024	38.12	40.90	37.86	79,530,181	23
Dec 2023	38.92	42.71	36.24	193,571,408	20
Nov 2023	39.55	39.55	36.10	247,065,453	21
Oct 2023	35.90	36.05	29.70	183,495,144	22
Sep 2023	29.94	30.18	27.05	130,654,097	20
Aug 2023	27.15	33.39	27.15	107,868,087	22
Jul 2023	32.61	32.61	30.09	113,435,066	20
Jun 2023	28.33	29.08	27.05	49,218,232	19
May 2023	28.17	28.77	26.49	136,173,344	22
Apr 2023	27.70	27.70	25.30	50,767,260	16
Mar 2023	25.98	27.41	23.81	144,994,569	22
Feb 2023	24.85	25.09	21.37	132,942,952	20
Jan 2023	21.36	22.52	19.34	92,102,428	22
Dec 2022	22.57	24.99	21.36	56,416,243	22
Nov 2022	25.37	28.36	25.28	37,808,104	21
Oct 2022	26.41	29.12	26.28	69,961,293	21
Sep 2022	27.86	28.89	27.19	86,034,835	22
Aug 2022	28.62	29.36	23.98	81,987,552	21
Jul 2022	24.03	28.16	23.22	39,065,293	18
Jun 2022	27.35	28.13	23.95	92,317,201	22
May 2022	27.27	32.27	26.34	93,353,065	18
Apr 2022	33.37	38.44	32.92	130,326,745	20
Mar 2022	36.05	36.26	30.11	85,819,041	22
Feb 2022	33.44	35.58	31.81	51,017,526	20
Jan 2022	34.64	36.97	32.51	40,916,241	21
Dec 2021	35.95	37.17	31.51	103,054,372	23
Nov 2021	36.50	40.01	32.98	126,213,615	22
Oct 2021	38.47	38.47	31.09	95,660,451	20
Sep 2021	35.20	43.06	33.69	104,592,513	22
Aug 2021	43.34	46.20	42.75	55,328,392	20
Jul 2021	43.17	47.51	43.17	51,106,133	19
Jun 2021	46.98	49.25	45.71	144,606,340	22
May 2021	47.17	47.17	41.78	73,693,615	15
Apr 2021	41.68	46.97	41.68	85,425,201	22
Mar 2021	44.80	47.47	42.14	165,671,279	22
Feb 2021	46.70	48.23	44.29	308,296,703	19
Jan 2021	45.87	45.87	42.93	232,969,463	21
Dec 2020	45.01	45.01	40.07	376,001,323	22
Nov 2020	39.69	43.69	36.85	244,823,937	21
Oct 2020	42.27	43.92	35.36	383,976,303	21
Sep 2020	35.89	41.14	35.89	294,349,000	22
Aug 2020	36.15	36.31	32.75	362,588,000	20
Jul 2020	32.45	32.94	27.01	471,128,000	22
Jun 2020	25.98	26.63	24.51	159,166,000	22
May 2020	25.93	27.41	25.51	207,318,500	16
Apr 2020	28.18	28.18	21.07	507,871,500	22
Mar 2020	20.72	30.74	16.74	344,690,500	21
Feb 2020	24.39	24.39	21.37	164,005,500	19
Jan 2020	23.71	24.99	21.44	268,507,500	23
Dec 2019	23.14	24.83	21.77	201,632,000	21
Nov 2019	23.10	23.10	17.15	176,088,500	21
Oct 2019	16.22	18.30	15.05	140,739,500	23
Sep 2019	14.68	18.20	13.79	182,851,000	19
Aug 2019	17.19	20.30	16.99	130,378,000	18
Jul 2019	17.54	25.33	16.94	146,884,500	23
Jun 2019	23.89	26.38	22.06	141,670,000	16
May 2019	23.94	28.14	19.26	127,017,500	21
Apr 2019	28.17	36.57	26.49	137,950,500	22
Mar 2019	37.45	42.05	36.93	41,607,000	21
Feb 2019	41.93	49.70	41.16	72,925,500	19
Jan 2019	44.40	46.51	41.75	40,149,000	23
Dec 2018	40.65	46.01	40.49	82,732,000	20
Nov 2018	48.43	54.61	48.43	134,840,000	21
Oct 2018	49.93	49.93	35.66	79,204,000	23
Sep 2018	47.10	55.89	46.76	91,910,500	18
Aug 2018	52.29	60.78	52.29	75,295,500	19
Jul 2018	54.13	54.13	39.90	68,843,500	21
Jun 2018	50.74	65.35	47.87	28,650,000	18
May 2018	64.41	68.79	63.15	17,739,000	22
Apr 2018	69.16	79.06	69.16	30,814,500	21
Mar 2018	70.83	76.42	69.91	21,020,500	21
Feb 2018	67.50	80.92	63.39	27,290,500	19
Jan 2018	81.91	87.40	67.98	33,087,000	23
Dec 2017	68.44	72.01	63.05	18,015,500	19
Nov 2017	71.12	72.75	68.72	21,284,100	22
Oct 2017	67.45	82.97	66.31	45,938,300	22
Sep 2017	83.97	95.58	83.97	18,520,100	19
Aug 2017	92.02	118.53	84.98	39,586,200	22
Jul 2017	114.21	117.62	106.71	30,664,200	21
Jun 2017	111.36	117.11	106.28	37,329,600	18
May 2017	111.35	124.39	111.35	34,659,100	22
Apr 2017	123.08	128.82	117.77	13,680,900	20
Mar 2017	124.06	128.29	120.87	8,250,600	22
Feb 2017	125.59	137.64	125.59	11,886,800	20
Jan 2017	132.41	133.61	126.15	31,169,300	22
Dec 2016	127.58	127.58	110.02	54,648,500	21
Nov 2016	108.01	111.09	95.35	44,967,000	22
Oct 2016	91.15	99.84	87.99	25,222,000	19
Sep 2016	95.80	98.67	95.17	11,224,000	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	103.93	-0.14%	7,939,984
12 Nov 2026	104.08	-1.13%	15,499,972
11 Nov 2026	105.27	-1.86%	19,334,720
10 Nov 2026	107.27	+7.23%	33,237,663
6 Nov 2026	100.04	-2.01%	10,878,315
5 Nov 2026	102.09	+4.72%	27,417,760
4 Nov 2026	97.49	+4.85%	22,403,199
3 Nov 2026	92.98	+1.11%	7,931,405
2 Nov 2026	91.96	+1.60%	5,122,460
30 Oct 2026	90.51	-0.57%	2,520,473
29 Oct 2026	91.03	-0.38%	4,890,492
28 Oct 2026	91.38	+1.07%	3,623,703
27 Oct 2026	90.41	+1.78%	6,706,582
26 Oct 2026	88.83	+2.54%	3,247,331
23 Oct 2026	86.63	-1.04%	5,818,076
22 Oct 2026	87.54	-2.57%	2,554,132
21 Oct 2026	89.85	+0.23%	1,603,562
20 Oct 2026	89.64	+0.46%	3,341,057
19 Oct 2026	89.23	-0.80%	3,057,255
16 Oct 2026	89.95	-0.55%	1,286,626
15 Oct 2026	90.45	+0.71%	2,882,743
14 Oct 2026	89.81	-0.28%	2,801,098
13 Oct 2026	90.06	+0.75%	2,797,277
12 Oct 2026	89.39	-1.37%	2,889,203
9 Oct 2026	90.63	-0.35%	4,466,451
8 Oct 2026	90.95	+0.06%	8,374,656
7 Oct 2026	90.90	-0.43%	3,434,039
6 Oct 2026	91.29	+3.46%	6,516,061
5 Oct 2026	88.24	-2.11%	4,572,349
2 Oct 2026	90.14	-1.19%	7,176,075
1 Oct 2026	91.23	-2.07%	4,887,503
30 Sep 2026	93.16	+0.44%	4,226,189
29 Sep 2026	92.75	-0.84%	4,853,474
28 Sep 2026	93.54	-1.25%	2,606,237
25 Sep 2026	94.72	+0.83%	3,792,519
24 Sep 2026	93.94	-2.22%	3,415,195
23 Sep 2026	96.07	-0.12%	7,923,913
22 Sep 2026	96.19	+1.49%	13,076,753
21 Sep 2026	94.78	+0.02%	8,880,076
18 Sep 2026	94.76	+1.61%	7,920,300
17 Sep 2026	93.26	+2.12%	7,928,075
16 Sep 2026	91.32	-2.12%	7,727,786
15 Sep 2026	93.30	+1.80%	3,646,326
14 Sep 2026	91.65	-3.93%	7,930,046
11 Sep 2026	95.40	+1.39%	17,761,578
10 Sep 2026	94.09	-3.62%	9,087,463
9 Sep 2026	97.62	-1.07%	2,382,145
8 Sep 2026	98.68	-0.37%	6,795,494
7 Sep 2026	99.05	-2.38%	7,310,471
4 Sep 2026	101.46	+2.42%	10,106,528
3 Sep 2026	99.06	+1.66%	12,280,702
2 Sep 2026	97.44	-1.84%	9,894,318
1 Sep 2026	99.27	-0.31%	3,377,583
31 Aug 2026	99.58	-1.82%	4,963,425
28 Aug 2026	101.43	-0.65%	5,905,918
27 Aug 2026	102.09	-1.29%	17,095,624
25 Aug 2026	103.42	+1.69%	18,871,822
24 Aug 2026	101.70	+3.88%	14,664,556
21 Aug 2026	97.90	+0.93%	6,353,458
20 Aug 2026	97.00	-1.15%	4,203,886

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

MLCF daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.