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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	494	476.15	476.15	495.4	470.55	139,224
February 19, 2026	474.2	488.7	488.7	501.05	468.05	400,919
February 18, 2026	457	471.7	471.7	475.15	454.2	99,568
February 17, 2026	446.75	458.4	458.4	471	436.75	103,646
February 16, 2026	458.95	443.9	443.9	458.95	426.15	206,067
February 13, 2026	475	465	465	475	457.65	41,538
February 12, 2026	469.5	475.4	475.4	477.8	462.5	91,612
February 11, 2026	461	469.95	469.95	474	454	134,713
February 10, 2026	458.4	459.3	459.3	465.55	448	150,614
February 09, 2026	431.5	454.55	454.55	458	425.35	122,624
February 06, 2026	448.7	431.15	431.15	448.8	425.8	61,237
February 05, 2026	447.75	447.2	447.2	449.9	438.05	56,198
February 04, 2026	444.8	448.9	448.9	453	437.55	153,538
February 03, 2026	431	440.85	440.85	455.15	415.1	432,700
February 02, 2026	393.6	403.65	403.65	406.2	383.3	67,798
February 01, 2026	404	398.5	398.5	412	395	55,509
January 30, 2026	423	409.25	409.25	423.4	404.6	63,253
January 29, 2026	403.65	424.8	424.8	426.5	403.65	71,087
January 28, 2026	397.65	415.5	415.5	420	397.25	113,104
January 27, 2026	375	397.25	397.25	418	362	97,235
January 23, 2026	389.05	378.4	378.4	398.45	374	50,913
January 22, 2026	385.4	395	395	399	385.4	44,413
January 21, 2026	397.25	382.25	382.25	404.65	378.35	154,520
January 20, 2026	433.25	401	401	434	400.05	153,117
January 19, 2026	425	433.25	433.25	438.4	413	201,188
January 16, 2026	412.5	425.3	425.3	430	410.95	129,932
January 14, 2026	415	413.45	413.45	421.3	410.2	47,522
January 13, 2026	421.7	420.15	420.15	422.7	405.55	127,872
January 12, 2026	400.95	418.75	418.75	424.75	395	250,805
January 09, 2026	393.75	400.95	400.95	404.95	390	267,162
January 08, 2026	413	397.4	397.4	414.9	392.2	138,325
January 07, 2026	414	410	410	421.25	406.8	139,499
January 06, 2026	435	415.1	415.1	437.5	410.1	382,655
January 05, 2026	405	432.6	432.6	439.2	397	3.83M
January 02, 2026	359.4	394.45	394.45	401.1	359.4	1.05M
January 01, 2026	366	362.25	362.25	366.1	356.35	42,574
December 31, 2025	355.55	362.6	362.6	366.2	354.4	57,745
December 30, 2025	356	355.55	355.55	359.95	350.65	22,724
December 29, 2025	357.8	355.15	355.15	358.95	349.7	81,834
December 26, 2025	366.2	357.8	357.8	373.5	355.1	43,685
December 24, 2025	369.35	366	365.85	375.1	365.05	49,189
December 23, 2025	364.2	371.4	371.4	375	360.9	59,256
December 22, 2025	367.35	364.2	364.2	370.65	360.2	51,959
December 19, 2025	376.5	367.35	367.35	377.4	362.45	61,611
December 18, 2025	374.8	375.55	375.55	377.7	369.4	115,788
December 17, 2025	363.5	372.8	372.8	384.95	361.8	644,581
December 16, 2025	355	363.8	363.8	364.9	354.35	69,775
December 15, 2025	360.95	357.8	357.8	360.95	353	54,590
December 12, 2025	358	359.4	359.4	365.3	357.5	52,241
December 11, 2025	360.35	358.75	358.75	362	353.2	56,346
December 10, 2025	357.45	360	360	366.2	355.3	108,298
December 09, 2025	348	360	360	363.35	341.35	231,162
December 08, 2025	350	350.95	350.95	359.15	344	203,418
December 05, 2025	364.95	351.45	351.45	364.95	349.2	170,441
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

M M Forgings Limited (MMFL.NS) NSE