M M Forgings Limited (MMFL.NS) NSE
414.45
+2.4(+0.58%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
414.45
+2.4(+0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 06, 2026 | 410 | 414.45 | 414.45 | 419.95 | 401.95 | 48,956 |
| April 02, 2026 | 397 | 413.85 | 413.85 | 413.9 | 388.15 | 33,959 |
| April 01, 2026 | 377 | 404.9 | 404.9 | 410.7 | 376.55 | 80,949 |
| March 30, 2026 | 397.45 | 371.55 | 371.55 | 398.4 | 364.85 | 148,651 |
| March 27, 2026 | 415.35 | 399.9 | 399.9 | 425.1 | 395.65 | 79,194 |
| March 25, 2026 | 420 | 419.55 | 419.55 | 432 | 415.2 | 62,905 |
| March 24, 2026 | 417.1 | 415.05 | 415.05 | 428.05 | 406.15 | 115,850 |
| March 23, 2026 | 427.4 | 413.2 | 413.2 | 431 | 406.8 | 118,155 |
| March 19, 2026 | 431.2 | 420.45 | 420.45 | 438.1 | 415 | 68,618 |
| March 18, 2026 | 426.45 | 435.15 | 435.15 | 440 | 424 | 83,598 |
| March 17, 2026 | 427.45 | 427.4 | 427.4 | 444.5 | 423.15 | 39,293 |
| March 16, 2026 | 433.55 | 427 | 427 | 438.15 | 419 | 64,615 |
| March 13, 2026 | 445.5 | 429.35 | 429.35 | 445.5 | 420.55 | 121,066 |
| March 12, 2026 | 449.65 | 448.65 | 448.65 | 455.9 | 435.65 | 60,641 |
| March 11, 2026 | 447 | 455.65 | 455.65 | 465 | 447 | 70,421 |
| March 10, 2026 | 440.1 | 446.8 | 446.8 | 452.85 | 429.4 | 153,503 |
| March 09, 2026 | 420 | 438.15 | 438.15 | 448.95 | 411.8 | 83,711 |
| March 06, 2026 | 436.7 | 434.6 | 434.6 | 452.95 | 426.1 | 78,419 |
| March 05, 2026 | 440 | 438.9 | 438.9 | 449 | 435 | 27,853 |
| March 02, 2026 | 445.6 | 450.7 | 450.7 | 461.05 | 440.95 | 88,735 |
| February 27, 2026 | 460.1 | 459.1 | 459.1 | 463 | 453.45 | 34,230 |
| February 26, 2026 | 474 | 462.95 | 462.95 | 476 | 460.1 | 55,370 |
| February 25, 2026 | 462.7 | 470.1 | 470.1 | 473 | 451 | 191,945 |
| February 24, 2026 | 475.3 | 461 | 461 | 475.3 | 456 | 53,520 |
| February 23, 2026 | 478.95 | 472.8 | 472.8 | 482.6 | 460.05 | 139,080 |
| February 20, 2026 | 494 | 476.15 | 0 | 495.4 | 470.55 | 139,224 |
| February 19, 2026 | 474.2 | 488.7 | 0 | 501.05 | 468.05 | 400,919 |
| February 18, 2026 | 457 | 471.7 | 0 | 475.15 | 454.2 | 99,568 |
| February 17, 2026 | 446.75 | 458.4 | 0 | 471 | 436.75 | 103,646 |
| February 16, 2026 | 458.95 | 443.9 | 0 | 458.95 | 426.15 | 206,067 |
| February 13, 2026 | 475 | 465 | 0 | 475 | 457.65 | 41,538 |
| February 12, 2026 | 469.5 | 475.4 | 0 | 477.8 | 462.5 | 91,612 |
| February 11, 2026 | 461 | 469.95 | 0 | 474 | 454 | 134,713 |
| February 10, 2026 | 458.4 | 459.3 | 0 | 465.55 | 448 | 150,614 |
| February 09, 2026 | 431.5 | 454.55 | 0 | 458 | 425.35 | 122,624 |
| February 06, 2026 | 448.7 | 431.15 | 0 | 448.8 | 425.8 | 61,237 |
| February 05, 2026 | 447.75 | 447.2 | 0 | 449.9 | 438.05 | 56,198 |
| February 04, 2026 | 444.8 | 448.9 | 0 | 453 | 437.55 | 153,538 |
| February 03, 2026 | 431 | 440.85 | 0 | 455.15 | 415.1 | 432,700 |
| February 02, 2026 | 393.6 | 403.65 | 0 | 406.2 | 383.3 | 67,798 |
| February 01, 2026 | 404 | 398.5 | 0 | 412 | 395 | 55,509 |
| January 30, 2026 | 423 | 409.25 | 0 | 423.4 | 404.6 | 63,253 |
| January 29, 2026 | 403.65 | 424.8 | 0 | 426.5 | 403.65 | 71,087 |
| January 28, 2026 | 397.65 | 415.5 | 0 | 420 | 397.25 | 113,104 |
| January 27, 2026 | 375 | 397.25 | 0 | 418 | 362 | 97,235 |
| January 23, 2026 | 389.05 | 378.4 | 0 | 398.45 | 374 | 50,913 |
| January 22, 2026 | 385.4 | 395 | 0 | 399 | 385.4 | 44,413 |
| January 21, 2026 | 397.25 | 382.25 | 0 | 404.65 | 378.35 | 154,520 |
| January 20, 2026 | 433.25 | 401 | 0 | 434 | 400.05 | 153,117 |
| January 19, 2026 | 425 | 433.25 | 0 | 438.4 | 413 | 201,189 |
| January 16, 2026 | 412.5 | 425.3 | 0 | 430 | 410.95 | 129,932 |
| January 14, 2026 | 415 | 413.45 | 0 | 421.3 | 410.2 | 47,522 |
| January 13, 2026 | 421.7 | 420.15 | 0 | 422.7 | 405.55 | 127,872 |
| January 12, 2026 | 400.95 | 418.75 | 0 | 424.75 | 395 | 250,805 |
| January 09, 2026 | 393.75 | 400.95 | 0 | 404.95 | 390 | 267,162 |
| January 08, 2026 | 413 | 397.4 | 0 | 414.9 | 392.2 | 138,325 |
| January 07, 2026 | 414 | 410 | 0 | 421.25 | 406.8 | 139,499 |
| January 06, 2026 | 435 | 415.1 | 0 | 437.5 | 410.1 | 382,678 |
| January 05, 2026 | 405 | 432.6 | 0 | 439.2 | 397 | 3.83M |
| January 02, 2026 | 359.4 | 394.45 | 0 | 401.1 | 359.4 | 1.05M |