M M Forgings Limited (BOM:522241)
India · Delayed Price · Currency is INR 464.10
+9.45 (2.08%)
At close: May 25, 2026
M M Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 464.10 | 477.45 | 462.05 | 470.75 | 470.75 | 1.43% | 3,331 |
| May 25, 2026 | 454.85 | 464.80 | 454.85 | 464.10 | 464.10 | 2.08% | 2,209 |
| May 22, 2026 | 460.00 | 460.00 | 447.90 | 454.65 | 454.65 | -1.14% | 2,751 |
| May 21, 2026 | 461.50 | 480.65 | 454.85 | 459.90 | 459.90 | 1.77% | 7,457 |
| May 20, 2026 | 444.15 | 464.70 | 441.40 | 451.90 | 451.90 | 0.17% | 3,366 |
| May 19, 2026 | 437.20 | 463.40 | 437.20 | 451.15 | 451.15 | 2.63% | 1,944 |
| May 18, 2026 | 459.45 | 459.45 | 431.30 | 439.60 | 439.60 | -1.49% | 4,989 |
| May 15, 2026 | 445.60 | 468.95 | 441.00 | 446.25 | 446.25 | 0.33% | 5,927 |
| May 14, 2026 | 444.75 | 459.95 | 440.05 | 444.80 | 444.80 | 0.33% | 3,029 |
| May 13, 2026 | 450.00 | 454.55 | 438.00 | 443.35 | 443.35 | -0.43% | 3,269 |
| May 12, 2026 | 472.00 | 475.85 | 444.05 | 445.25 | 445.25 | -6.10% | 5,692 |
| May 11, 2026 | 492.95 | 492.95 | 471.20 | 474.15 | 474.15 | -3.83% | 2,049 |
| May 8, 2026 | 495.50 | 500.20 | 492.95 | 493.05 | 493.05 | -1.15% | 1,240 |
| May 7, 2026 | 496.90 | 511.05 | 495.20 | 498.80 | 498.80 | 1.11% | 3,842 |
| May 6, 2026 | 492.00 | 501.00 | 486.65 | 493.30 | 493.30 | 1.07% | 1,208 |
| May 5, 2026 | 491.40 | 498.30 | 488.00 | 488.10 | 488.10 | -0.86% | 1,553 |
| May 4, 2026 | 493.40 | 502.05 | 489.60 | 492.35 | 492.35 | -0.28% | 2,690 |
| Apr 30, 2026 | 494.80 | 499.05 | 479.30 | 493.75 | 493.75 | 0.71% | 3,132 |
| Apr 29, 2026 | 494.00 | 504.90 | 489.05 | 490.25 | 490.25 | -1.37% | 3,639 |
| Apr 28, 2026 | 503.95 | 507.00 | 492.10 | 497.05 | 497.05 | -0.78% | 2,206 |
| Apr 27, 2026 | 490.00 | 519.50 | 490.00 | 500.95 | 500.95 | 0.29% | 8,418 |
| Apr 24, 2026 | 502.45 | 504.40 | 487.20 | 499.50 | 499.50 | 0.48% | 3,089 |
| Apr 23, 2026 | 503.75 | 510.35 | 493.00 | 497.10 | 497.10 | -1.23% | 11,529 |
| Apr 22, 2026 | 489.90 | 525.85 | 487.45 | 503.30 | 503.30 | 3.25% | 19,646 |
| Apr 21, 2026 | 480.05 | 495.95 | 479.90 | 487.45 | 487.45 | 0.23% | 8,424 |
| Apr 20, 2026 | 467.35 | 497.50 | 460.00 | 486.35 | 486.35 | 4.99% | 6,552 |
| Apr 17, 2026 | 457.95 | 475.00 | 457.95 | 463.25 | 463.25 | 0.53% | 1,610 |
| Apr 16, 2026 | 473.70 | 474.55 | 452.80 | 460.80 | 460.80 | -0.75% | 6,090 |
| Apr 15, 2026 | 444.00 | 481.05 | 444.00 | 464.30 | 464.30 | 4.81% | 10,919 |
| Apr 13, 2026 | 403.15 | 448.15 | 403.15 | 443.00 | 443.00 | 2.25% | 3,146 |
| Apr 10, 2026 | 446.10 | 457.00 | 427.70 | 433.25 | 433.25 | -1.99% | 8,959 |
| Apr 9, 2026 | 442.45 | 450.00 | 434.55 | 442.05 | 442.05 | 1.28% | 2,158 |
| Apr 8, 2026 | 419.15 | 438.55 | 418.70 | 436.45 | 436.45 | 7.09% | 2,754 |
| Apr 7, 2026 | 408.10 | 417.75 | 405.95 | 407.55 | 407.55 | -1.89% | 699 |
| Apr 6, 2026 | 409.20 | 418.70 | 400.70 | 415.40 | 415.40 | 0.98% | 2,083 |
| Apr 2, 2026 | 380.70 | 413.55 | 380.70 | 411.35 | 411.35 | 1.93% | 4,318 |
| Apr 1, 2026 | 378.95 | 407.20 | 378.95 | 403.55 | 403.55 | 9.32% | 3,404 |
| Mar 30, 2026 | 392.15 | 397.05 | 365.95 | 369.15 | 369.15 | -6.92% | 7,573 |
| Mar 27, 2026 | 413.30 | 414.55 | 394.70 | 396.60 | 396.60 | -5.85% | 7,219 |
| Mar 25, 2026 | 422.00 | 431.90 | 416.60 | 421.25 | 421.25 | 1.29% | 10,820 |
| Mar 24, 2026 | 415.65 | 428.00 | 406.35 | 415.90 | 415.90 | 0.07% | 8,654 |
| Mar 23, 2026 | 427.70 | 431.05 | 406.95 | 415.60 | 415.60 | -2.84% | 3,307 |
| Mar 20, 2026 | 427.90 | 431.85 | 423.65 | 427.75 | 427.75 | 1.05% | 1,331 |
| Mar 19, 2026 | 425.95 | 434.30 | 415.30 | 423.30 | 423.30 | -3.07% | 7,510 |
| Mar 18, 2026 | 422.15 | 440.05 | 422.15 | 436.70 | 436.70 | 1.93% | 4,298 |
| Mar 17, 2026 | 427.80 | 444.75 | 424.85 | 428.45 | 428.45 | 0.15% | 4,426 |
| Mar 16, 2026 | 437.25 | 437.40 | 419.95 | 427.80 | 427.80 | 0.09% | 1,098 |
| Mar 13, 2026 | 439.90 | 441.35 | 425.55 | 427.40 | 427.40 | -4.86% | 3,999 |
| Mar 12, 2026 | 445.00 | 456.25 | 443.00 | 449.25 | 449.25 | -0.90% | 1,199 |
| Mar 11, 2026 | 451.80 | 462.15 | 448.80 | 453.35 | 453.35 | 1.92% | 1,750 |