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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	319.75	318.7	318.7	320.95	316.3	25,152
August 21, 2025	313.1	318.35	318.35	327.95	313.1	90,461
August 20, 2025	310.1	311.45	311.45	314.55	307.95	38,301
August 19, 2025	309.7	308.5	308.5	311.15	305.3	29,093
August 18, 2025	301	308.1	308.1	316	301	78,561
August 14, 2025	302.15	298.25	298.25	302.95	295	43,125
August 13, 2025	305.3	298.8	298.8	307.5	296	81,812
August 12, 2025	305.55	303.7	303.7	307.7	301.5	52,630
August 11, 2025	312.9	305.55	305.55	314.85	303.6	84,131
August 08, 2025	307.35	309.25	309.25	317.5	305	107,115
August 07, 2025	322	307.3	307.3	325	302.95	322,907
August 06, 2025	340.5	331.65	331.65	341.45	330.25	43,099
August 05, 2025	344	339.75	339.75	347.45	338.1	16,899
August 04, 2025	337.9	344.7	344.7	346.2	335.6	18,751
August 01, 2025	343.75	336.15	336.15	345.6	335	64,980
July 31, 2025	348.95	343.75	343.75	350.8	338.6	52,247
July 30, 2025	349.2	348.95	348.95	354.2	348.1	19,489
July 29, 2025	354.7	352.45	348.45	355	345	36,552
July 28, 2025	356.7	350.45	346.47	360	348	50,987
July 25, 2025	365.2	360.45	360.45	366.15	359	28,989
July 24, 2025	364.3	365.2	365.2	368.9	360.55	35,016
July 23, 2025	366	362.65	362.65	369.05	359.2	75,885
July 22, 2025	374.05	364.9	364.9	381.5	363.65	116,270
July 21, 2025	376.4	375.55	375.55	378	372.95	24,832
July 18, 2025	372.7	375.85	375.85	378	370.1	49,981
July 17, 2025	372.5	372.7	372.7	376.2	369.25	34,698
July 16, 2025	370.7	374.35	374.35	375.75	368.45	39,724
July 15, 2025	363.5	369.95	369.95	373.4	361.05	40,084
July 14, 2025	360	361.7	361.7	364.65	358	27,545
July 11, 2025	364.8	362.8	362.8	366.1	356.35	47,573
July 10, 2025	364	362.85	362.85	370.05	360	34,768
July 09, 2025	367.5	362.2	362.2	373	359.05	67,242
July 08, 2025	368.9	365.55	365.55	369.9	359.05	108,082
July 07, 2025	378.5	365.55	365.55	378.5	359.1	80,044
July 04, 2025	379.9	376.75	376.75	379.9	371.7	40,017
July 03, 2025	375.7	379	379	382	371.95	41,564
July 02, 2025	380.1	375.7	375.7	380.4	373.6	27,452
July 01, 2025	384.15	380.1	380.1	386.05	375	61,407
June 30, 2025	378	384.05	384.05	387.8	374.8	62,735
June 27, 2025	377.9	376.05	376.05	379.65	372.95	32,890
June 26, 2025	376	376.3	376.3	379.55	371.5	24,819
June 25, 2025	370.2	374.95	374.95	376.2	368.25	51,643
June 24, 2025	370	368.3	368.3	371.55	365.55	34,991
June 23, 2025	361	362.6	362.6	365.95	359.25	41,101
June 20, 2025	371.5	367.95	367.95	371.5	361.5	49,662
June 19, 2025	363	368.45	368.45	373.9	356.4	194,093
June 18, 2025	366.3	361.1	361.1	368.8	358	64,106
June 17, 2025	372.25	366.3	366.3	376.05	365.1	50,925
June 16, 2025	372.95	372.25	372.25	377.45	365.6	43,696
June 13, 2025	373	372.9	372.9	378.2	365.1	55,961
June 12, 2025	390	376.3	376.3	391	375	70,441
June 11, 2025	387.6	388.8	388.8	396	382.1	108,217
June 10, 2025	389.95	384.35	384.35	392.8	381.95	81,410
June 09, 2025	391.75	386.7	386.7	396.45	385	114,523
June 06, 2025	375	385.95	385.95	389.6	368.6	271,765
June 05, 2025	371.5	369.45	369.45	375.25	363.9	112,689
June 04, 2025	361.2	367.95	367.95	383.9	358.3	169,333
June 03, 2025	369.4	359.35	359.35	371.45	358.1	120,005
June 02, 2025	365	366.85	366.85	371.45	358.55	50,503
May 30, 2025	377.45	364.6	364.6	381.35	362.05	120,665

M M Forgings Limited (MMFL.NS) NSE