M M Forgings Limited - MMFL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	352	363.8	363.8	367	341	531,645
December 03, 2025	345.95	352.1	352.1	361.95	343	1.5M
December 02, 2025	335.45	338.15	338.15	367.95	335	6.63M
December 01, 2025	328.8	326.05	326.05	329.9	323.05	20,007
November 28, 2025	326	327.05	327.05	328.65	323	25,338
November 27, 2025	324.15	326.75	326.75	333.45	322.2	46,183
November 26, 2025	322.4	324.15	324.15	326.9	318	47,407
November 25, 2025	310.4	320.7	320.7	324.8	309.45	41,795
November 24, 2025	315.5	312	312	316	307.1	48,792
November 21, 2025	312	313.25	313.25	316	308.6	23,683
November 19, 2025	309	310.25	310.25	314	302.6	34,589
November 18, 2025	309.25	307.6	307.6	309.5	299.8	61,497
November 17, 2025	300	309.25	309.25	311.2	297.45	55,540
November 14, 2025	299.3	302.05	302.05	305	297.45	14,204
November 13, 2025	303.3	299.3	299.3	303.55	298	20,491
November 12, 2025	299.8	303	303	307.8	299.8	27,119
November 11, 2025	298	302.6	302.6	305	295.4	21,755
November 10, 2025	301.9	298.1	298.1	302.4	295.2	32,669
November 07, 2025	307.7	300.4	300.4	307.7	297.85	55,877
November 06, 2025	308.85	304.35	304.35	308.85	302.05	33,897
November 04, 2025	316.2	308.85	308.85	316.2	306.25	28,586
November 03, 2025	305.85	313.25	313.25	315	305.85	50,322
October 31, 2025	307.8	305.85	305.85	309.9	303.6	29,353
October 30, 2025	306	306.15	306.15	311.5	303.8	23,554
October 29, 2025	307.5	307.65	307.65	310	303.35	38,376
October 28, 2025	310.8	306.25	306.25	311	304.6	15,071
October 27, 2025	312	307.9	307.9	314.25	306.5	19,020
October 24, 2025	316.85	310.75	310.75	317.4	309.25	20,567
October 23, 2025	305.75	318.7	318.7	320	305.75	139,191
October 21, 2025	297.95	300.75	300.75	302.45	288.1	26,673
October 20, 2025	301.7	299.95	299.95	302.15	297.7	18,180
October 17, 2025	300.5	299.15	299.15	302.6	296.95	30,426
October 16, 2025	299.8	298.95	298.95	304.15	296.1	238,728
October 15, 2025	303	301.25	301.25	306.05	299	23,593
October 14, 2025	309.4	302.85	302.85	309.4	301.2	24,278
October 13, 2025	312	303.9	303.9	312	301.95	33,534
October 10, 2025	308.8	312.1	312.1	313.8	308.75	18,268
October 09, 2025	304	309.9	309.9	312	303.9	35,536
October 08, 2025	304.95	306.7	306.7	310.55	303.75	25,362
October 07, 2025	307.45	303.4	303.4	309.05	301.05	69,557
October 06, 2025	315.8	307.45	307.45	317.95	305	59,244
October 03, 2025	314.6	312.1	312.1	314.6	306.95	41,118
October 01, 2025	308.15	311.65	311.65	312.6	306.9	23,684
September 30, 2025	307.5	308.2	308.2	313.8	303.8	26,832
September 29, 2025	305.8	305.85	305.85	311.6	303.75	22,252
September 26, 2025	326.7	308.65	308.65	330.3	294.6	298,783
September 25, 2025	323.75	329.65	329.65	335	321.1	46,226
September 24, 2025	329	322.45	322.45	331.2	321	19,205
September 23, 2025	327.8	328.25	328.25	332	319	46,018
September 22, 2025	334.5	326.1	326.1	334.5	325.3	17,078
September 19, 2025	335.45	332.6	332.6	335.45	329.2	20,784
September 18, 2025	330.1	334.45	334.45	336	330.1	29,465
September 17, 2025	328.6	329.95	329.95	333.15	328.6	30,398
September 16, 2025	326.6	326.9	326.9	331.7	323.2	32,354
September 15, 2025	328	328.8	328.8	331.95	325	27,345
September 12, 2025	324.4	327.5	327.5	331.85	324	39,002
September 11, 2025	327.35	323.1	323.1	329.8	321.1	36,271
September 10, 2025	330.8	324.9	324.9	345.95	319.8	90,033
September 09, 2025	337	327.6	327.6	337	325	43,717
September 08, 2025	317.8	336	336	338.3	315.55	121,865

M M Forgings Limited (MMFL.NS) NSE