Stock listing
BSE:MNFL Mother Nutri Foods Limited Share Price
Follow Mother Nutri Foods Limited into a list and get an email when it puts out news.
Share price · BSE:MNFL
₹153.20 INR -1.75 (-1.1%)
Close on Oct 22, 2026 · Data provided by Twelve Data
- Day range
- ₹145.00 – ₹153.20 INROct 22, 2026
- Volume
- 13,200 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BSE:MNFL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹153.20 | -1.75 | -1.1% | ₹145.00 | ₹153.20 | ₹145.00 | 13,200 | |
| ₹154.95 | -0.05 | 0.0% | ₹154.95 | ₹154.95 | ₹154.95 | 1,200 | |
| ₹155.00 | 0.00 | 0.0% | ₹155.00 | ₹155.00 | ₹155.00 | 0 | |
| ₹155.00 | 0.00 | 0.0% | ₹155.00 | ₹155.00 | ₹155.00 | 0 | |
| ₹155.00 | 0.00 | 0.0% | ₹155.00 | ₹155.00 | ₹155.00 | 0 | |
| ₹155.00 | 0.00 | 0.0% | ₹155.00 | ₹155.00 | ₹155.00 | 0 | |
| ₹155.00 | 0.00 | 0.0% | ₹155.00 | ₹155.00 | ₹155.00 | 0 | |
| ₹155.00 | 0.00 | 0.0% | ₹155.00 | ₹155.00 | ₹155.00 | 0 | |
| ₹155.00 | +1.35 | +0.9% | ₹155.00 | ₹155.00 | ₹155.00 | 1,200 | |
| ₹153.65 | +3.65 | +2.4% | ₹150.00 | ₹155.00 | ₹150.00 | 18,000 | |
| ₹150.00 | 0.00 | 0.0% | ₹150.00 | ₹150.00 | ₹150.00 | 3,600 | |
| ₹150.00 | -2.10 | -1.4% | ₹150.10 | ₹150.10 | ₹150.00 | 10,800 | |
| ₹152.10 | 0.00 | 0.0% | ₹150.00 | ₹153.00 | ₹150.00 | 52,800 | |
| ₹152.10 | -12.90 | -7.8% | ₹150.00 | ₹153.00 | ₹150.00 | 64,800 | |
| ₹165.00 | 0.00 | 0.0% | ₹165.00 | ₹165.00 | ₹165.00 | 0 | |
| ₹165.00 | 0.00 | 0.0% | ₹165.00 | ₹165.00 | ₹165.00 | 0 | |
| ₹165.00 | 0.00 | 0.0% | ₹165.00 | ₹165.00 | ₹165.00 | 0 | |
| ₹165.00 | 0.00 | 0.0% | ₹165.00 | ₹165.00 | ₹165.00 | 0 | |
| ₹165.00 | +3.00 | +1.9% | ₹165.00 | ₹165.00 | ₹165.00 | 1,200 | |
| ₹162.00 | -1.05 | -0.6% | ₹158.10 | ₹162.00 | ₹158.10 | 25,200 | |
| ₹163.05 | +10.00 | +6.5% | ₹163.05 | ₹163.05 | ₹163.05 | 1,200 | |
| ₹153.05 | 0.00 | 0.0% | ₹153.05 | ₹153.05 | ₹153.05 | 0 | |
| ₹153.05 | -10.00 | -6.1% | ₹153.05 | ₹153.05 | ₹153.05 | 1,200 | |
| ₹163.05 | 0.00 | 0.0% | ₹163.05 | ₹163.05 | ₹163.05 | 0 | |
| ₹163.05 | 0.00 | 0.0% | ₹163.05 | ₹163.05 | ₹163.05 | 0 | |
| ₹163.05 | +10.00 | +6.5% | ₹160.00 | ₹163.05 | ₹159.80 | 4,800 | |
| ₹153.05 | -6.95 | -4.3% | ₹151.00 | ₹153.05 | ₹151.00 | 115,200 | |
| ₹160.00 | 0.00 | 0.0% | ₹160.00 | ₹160.00 | ₹160.00 | 0 | |
| ₹160.00 | 0.00 | 0.0% | ₹160.00 | ₹160.00 | ₹160.00 | 0 | |
| ₹160.00 | 0.00 | 0.0% | ₹160.00 | ₹160.00 | ₹160.00 | 0 | |
| ₹160.00 | 0.00 | 0.0% | ₹160.00 | ₹160.00 | ₹160.00 | 1,200 | |
| ₹160.00 | 0.00 | 0.0% | ₹160.00 | ₹160.00 | ₹160.00 | 2,400 | |
| ₹160.00 | 0.00 | 0.0% | ₹160.00 | ₹160.00 | ₹160.00 | 2,400 | |
| ₹160.00 | 0.00 | 0.0% | ₹160.00 | ₹160.00 | ₹160.00 | 0 | |
| ₹160.00 | 0.00 | 0.0% | ₹160.00 | ₹160.00 | ₹160.00 | 0 | |
| ₹160.00 | 0.00 | 0.0% | ₹160.00 | ₹160.00 | ₹160.00 | 0 | |
| ₹160.00 | -0.05 | 0.0% | ₹160.00 | ₹160.00 | ₹160.00 | 1,200 | |
| ₹160.05 | 0.00 | 0.0% | ₹160.05 | ₹160.05 | ₹160.05 | 0 | |
| ₹160.05 | -1.15 | -0.7% | ₹160.10 | ₹160.10 | ₹160.00 | 2,400 | |
| ₹161.20 | 0.00 | 0.0% | ₹161.20 | ₹161.20 | ₹161.20 | 0 | |
| ₹161.20 | 0.00 | 0.0% | ₹161.20 | ₹161.20 | ₹161.20 | 0 | |
| ₹161.20 | +0.05 | 0.0% | ₹156.00 | ₹161.20 | ₹154.00 | 9,600 | |
| ₹161.15 | 0.00 | 0.0% | ₹161.15 | ₹161.15 | ₹161.15 | 0 | |
| ₹161.15 | +2.65 | +1.7% | ₹161.00 | ₹161.40 | ₹161.00 | 4,800 | |
| ₹158.50 | 0.00 | 0.0% | ₹158.50 | ₹158.50 | ₹158.50 | 1,200 | |
| ₹158.50 | -3.00 | -1.9% | ₹158.50 | ₹158.50 | ₹158.50 | 1,200 | |
| ₹161.50 | 0.00 | 0.0% | ₹161.50 | ₹161.50 | ₹161.50 | 0 | |
| ₹161.50 | 0.00 | 0.0% | ₹161.50 | ₹161.50 | ₹161.50 | 0 | |
| ₹161.50 | +2.50 | +1.6% | ₹161.00 | ₹161.50 | ₹161.00 | 3,600 | |
| ₹159.00 | 0.00 | 0.0% | ₹159.00 | ₹159.00 | ₹152.00 | 9,600 | |
| ₹159.00 | 0.00 | 0.0% | ₹159.00 | ₹159.00 | ₹159.00 | 0 | |
| ₹159.00 | -2.50 | -1.5% | ₹151.00 | ₹159.00 | ₹151.00 | 3,600 | |
| ₹161.50 | 0.00 | 0.0% | ₹161.50 | ₹161.50 | ₹161.50 | 0 | |
| ₹161.50 | 0.00 | 0.0% | ₹161.50 | ₹161.50 | ₹161.50 | 0 | |
| ₹161.50 | 0.00 | 0.0% | ₹161.50 | ₹161.50 | ₹161.50 | 0 | |
| ₹161.50 | 0.00 | 0.0% | ₹161.50 | ₹161.50 | ₹161.50 | 0 | |
| ₹161.50 | 0.00 | 0.0% | ₹161.50 | ₹161.50 | ₹161.50 | 0 | |
| ₹161.50 | 0.00 | 0.0% | ₹161.50 | ₹161.50 | ₹161.50 | 0 | |
| ₹161.50 | 0.00 | 0.0% | ₹161.50 | ₹161.50 | ₹161.50 | 0 | |
| ₹161.50 | 0.00 | 0.0% | ₹161.50 | ₹161.50 | ₹161.50 | 2,400 | |
| ₹161.50 | 0.00 | 0.0% | ₹161.50 | ₹161.50 | ₹161.50 | 0 | |
| ₹161.50 | 0.00 | 0.0% | ₹161.50 | ₹161.50 | ₹161.50 | 0 | |
| ₹161.50 | 0.00 | 0.0% | ₹161.50 | ₹161.50 | ₹161.50 | 0 | |
| ₹161.50 | 0.00 | 0.0% | ₹161.50 | ₹161.50 | ₹161.50 | 0 |
- Ticker
- BSE:MNFL
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Aug 31, 2026
Mother Nutri Foods Limited Press Release Aug 31 2026
Latest news
Mother Nutri Foods Limited Press Release Aug 31 2026
Aug 31, 2026
Closed ₹160.00 (0.0%) on Sep 1, 2026
Mother Nutri Foods Limited Press Release Aug 28 2026
Aug 28, 2026
Closed ₹160.00 (0.0%) on Aug 28, 2026
Mother Nutri Foods Limited Press Release Jul 14 2026
Jul 14, 2026
Closed ₹161.50 (0.0%) on Jul 15, 2026
Mother Nutri Foods Limited Press Release Jun 10 2026
Jun 10, 2026
Closed ₹155.35 (+1.5%) on Jun 11, 2026
Mother Nutri Foods Limited Press Release May 30 2026
May 30, 2026
Closed ₹171.00 (0.0%) on Jun 1, 2026
Mother Nutri Foods Limited Press Release May 22 2026
May 22, 2026
Closed ₹163.00 (+1.6%) on May 22, 2026
Mother Nutri Foods Limited Press Release Apr 08 2026
Apr 8, 2026
Closed ₹164.00 (+0.3%) on Apr 10, 2026
Mother Nutri Foods Limited Press Release Mar 21 2026
Mar 21, 2026
Closed ₹159.40 (+10.6%) on Mar 24, 2026
Mother Nutri Foods Limited Press Release Jan 12 2026
Jan 12, 2026
Closed ₹173.00 (-4.5%) on Jan 13, 2026
Mother Nutri Foods Limited on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 9 in the last 12 months · 9 in all · newest Aug 31, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Mother Nutri Foods Limited.