M M Forgings Limited (BOM:522241)
India · Delayed Price · Currency is INR 595.45
-26.80 (-4.31%)
At close: Aug 14, 2026
M M Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 621.60 | 621.60 | 580.55 | 595.45 | 595.45 | -4.31% | 10,584 |
| Aug 13, 2026 | 630.65 | 635.70 | 606.50 | 622.25 | 622.25 | -2.45% | 10,052 |
| Aug 12, 2026 | 639.40 | 654.35 | 632.55 | 637.90 | 637.90 | -0.85% | 8,249 |
| Aug 11, 2026 | 659.85 | 660.00 | 639.20 | 643.35 | 643.35 | -2.19% | 4,725 |
| Aug 10, 2026 | 624.90 | 664.65 | 621.65 | 657.75 | 657.75 | 4.80% | 7,839 |
| Aug 7, 2026 | 605.95 | 643.50 | 596.60 | 627.60 | 627.60 | 3.92% | 37,361 |
| Aug 6, 2026 | 575.15 | 606.95 | 569.55 | 603.90 | 603.90 | 5.76% | 50,578 |
| Aug 5, 2026 | 551.55 | 574.90 | 551.55 | 571.00 | 571.00 | 3.35% | 2,948 |
| Aug 4, 2026 | 557.85 | 570.90 | 550.75 | 552.50 | 552.50 | -0.50% | 4,068 |
| Aug 3, 2026 | 557.90 | 559.45 | 551.25 | 555.25 | 555.25 | 1.43% | 3,661 |
| Jul 31, 2026 | 539.40 | 550.50 | 538.10 | 547.40 | 547.40 | 2.53% | 301 |
| Jul 30, 2026 | 542.15 | 544.55 | 532.45 | 533.90 | 533.90 | -2.39% | 704 |
| Jul 29, 2026 | 550.35 | 558.70 | 546.55 | 547.00 | 547.00 | -1.04% | 952 |
| Jul 28, 2026 | 565.00 | 565.00 | 533.05 | 552.75 | 552.75 | -1.15% | 7,062 |
| Jul 27, 2026 | 555.10 | 565.50 | 555.00 | 559.20 | 559.20 | 1.14% | 3,451 |
| Jul 24, 2026 | 554.95 | 554.95 | 539.50 | 552.90 | 552.90 | 0.83% | 2,679 |
| Jul 23, 2026 | 551.40 | 558.15 | 546.50 | 548.35 | 548.35 | -0.59% | 4,425 |
| Jul 22, 2026 | 560.95 | 563.35 | 545.05 | 551.60 | 551.60 | -0.81% | 7,722 |
| Jul 21, 2026 | 535.50 | 558.60 | 528.90 | 556.10 | 556.10 | 4.31% | 13,315 |
| Jul 20, 2026 | 525.00 | 538.00 | 521.65 | 533.10 | 533.10 | 1.22% | 8,080 |
| Jul 17, 2026 | 523.20 | 533.45 | 512.70 | 526.65 | 526.65 | 0.66% | 5,873 |
| Jul 16, 2026 | 519.00 | 527.00 | 511.90 | 523.20 | 523.20 | 0.42% | 5,431 |
| Jul 15, 2026 | 525.90 | 526.00 | 515.75 | 521.00 | 521.00 | 0.99% | 3,423 |
| Jul 14, 2026 | 516.40 | 532.00 | 514.10 | 515.90 | 515.90 | -0.02% | 4,213 |
| Jul 13, 2026 | 515.30 | 521.80 | 510.00 | 516.00 | 516.00 | -1.41% | 4,940 |
| Jul 10, 2026 | 510.65 | 526.00 | 510.65 | 523.40 | 523.40 | 2.44% | 13,489 |
| Jul 9, 2026 | 505.10 | 519.95 | 502.05 | 510.95 | 510.95 | 2.23% | 7,820 |
| Jul 8, 2026 | 492.05 | 514.00 | 490.35 | 499.80 | 499.80 | 1.09% | 7,845 |
| Jul 7, 2026 | 496.45 | 496.45 | 488.00 | 494.40 | 494.40 | -0.12% | 3,775 |
| Jul 6, 2026 | 505.00 | 518.65 | 490.75 | 495.00 | 495.00 | -1.37% | 19,194 |
| Jul 3, 2026 | 489.40 | 509.00 | 489.40 | 501.90 | 501.90 | 3.48% | 14,783 |
| Jul 2, 2026 | 469.25 | 510.10 | 466.95 | 485.00 | 485.00 | 4.79% | 25,361 |
| Jul 1, 2026 | 462.00 | 465.00 | 447.25 | 462.85 | 462.85 | 2.20% | 3,973 |
| Jun 30, 2026 | 459.10 | 460.90 | 452.05 | 452.90 | 452.90 | -0.60% | 1,790 |
| Jun 29, 2026 | 464.60 | 464.60 | 455.00 | 455.65 | 455.65 | -1.15% | 1,520 |
| Jun 25, 2026 | 454.00 | 472.00 | 454.00 | 460.95 | 460.95 | 2.01% | 6,019 |
| Jun 24, 2026 | 439.65 | 452.00 | 438.00 | 451.85 | 451.85 | 2.52% | 2,274 |
| Jun 23, 2026 | 452.65 | 452.65 | 432.00 | 440.75 | 440.75 | -2.31% | 1,248 |
| Jun 22, 2026 | 419.70 | 471.55 | 419.70 | 451.15 | 451.15 | -4.01% | 5,629 |
| Jun 19, 2026 | 470.95 | 481.00 | 465.55 | 470.00 | 470.00 | -0.20% | 5,023 |
| Jun 18, 2026 | 477.50 | 477.50 | 462.50 | 470.95 | 470.95 | 0.15% | 2,713 |
| Jun 17, 2026 | 470.50 | 475.15 | 467.10 | 470.25 | 470.25 | -0.05% | 5,718 |
| Jun 16, 2026 | 473.10 | 474.00 | 459.95 | 470.50 | 470.50 | 0.73% | 2,379 |
| Jun 15, 2026 | 455.00 | 471.95 | 447.05 | 467.10 | 467.10 | 4.21% | 10,678 |
| Jun 12, 2026 | 446.40 | 452.00 | 440.35 | 448.25 | 448.25 | 1.40% | 1,410 |
| Jun 11, 2026 | 443.20 | 447.10 | 437.05 | 446.05 | 442.05 | 1.19% | 979 |
| Jun 10, 2026 | 455.60 | 458.40 | 440.00 | 440.80 | 436.85 | -2.27% | 2,553 |
| Jun 9, 2026 | 453.95 | 453.95 | 449.00 | 451.05 | 447.01 | 0.51% | 776 |
| Jun 8, 2026 | 446.10 | 458.00 | 442.05 | 448.75 | 444.73 | -0.40% | 1,661 |
| Jun 5, 2026 | 462.25 | 462.25 | 446.45 | 450.55 | 446.51 | -0.45% | 1,852 |