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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	317	316.1	316.1	317.95	312.9	16,520
September 04, 2025	319.8	317.25	317.25	322.25	316.25	23,989
September 03, 2025	311.65	318.15	318.15	320	308.75	21,210
September 02, 2025	310	310.05	310.05	312.95	308	81,018
September 01, 2025	315.85	310	310	317.45	308	39,625
August 29, 2025	316.3	315.85	315.85	324.95	310.6	35,298
August 28, 2025	319.5	319.25	319.25	327.4	315.4	28,466
August 26, 2025	318.15	322.45	322.45	327.4	308	93,595
August 25, 2025	320.4	319	319	322.5	313	48,464
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

M M Forgings Limited (MMFL.NS) NSE