M M Forgings Limited (BOM:522241)
India · Delayed Price · Currency is INR 524.20
+28.70 (5.79%)
At close: Nov 4, 2026
M M Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 498.50 | 528.75 | 495.05 | 524.20 | 524.20 | 5.79% | 5,260 |
| Nov 3, 2026 | 514.95 | 515.45 | 493.00 | 495.50 | 495.50 | -0.53% | 6,204 |
| Nov 2, 2026 | 485.80 | 512.90 | 484.05 | 498.15 | 498.15 | 3.76% | 3,477 |
| Oct 30, 2026 | 494.40 | 496.00 | 477.00 | 480.10 | 480.10 | -2.89% | 1,909 |
| Oct 29, 2026 | 480.00 | 515.55 | 471.00 | 494.40 | 494.40 | 2.57% | 7,639 |
| Oct 28, 2026 | 485.00 | 487.65 | 482.00 | 482.00 | 482.00 | -1.76% | 657 |
| Oct 27, 2026 | 490.75 | 499.75 | 485.20 | 490.65 | 490.65 | 0.95% | 1,054 |
| Oct 26, 2026 | 475.15 | 488.60 | 472.45 | 486.05 | 486.05 | 1.73% | 5,232 |
| Oct 23, 2026 | 481.30 | 481.30 | 460.20 | 477.80 | 477.80 | -1.68% | 4,909 |
| Oct 22, 2026 | 493.35 | 495.50 | 479.00 | 485.95 | 485.95 | -0.33% | 2,302 |
| Oct 21, 2026 | 502.60 | 505.65 | 481.40 | 487.55 | 487.55 | -4.26% | 3,514 |
| Oct 19, 2026 | 551.60 | 551.60 | 505.00 | 509.25 | 509.25 | -3.52% | 1,325 |
| Oct 16, 2026 | 522.25 | 532.00 | 522.25 | 527.85 | 527.85 | 0.47% | 583 |
| Oct 15, 2026 | 535.50 | 537.45 | 520.90 | 525.40 | 525.40 | -2.46% | 1,547 |
| Oct 14, 2026 | 551.05 | 554.85 | 537.60 | 538.65 | 538.65 | -3.32% | 2,375 |
| Oct 13, 2026 | 558.45 | 560.20 | 543.15 | 557.15 | 557.15 | -0.85% | 4,081 |
| Oct 12, 2026 | 556.65 | 569.30 | 555.00 | 561.95 | 561.95 | 1.86% | 2,576 |
| Oct 9, 2026 | 554.80 | 557.00 | 542.05 | 551.70 | 551.70 | -0.69% | 2,238 |
| Oct 8, 2026 | 575.00 | 584.85 | 552.20 | 555.55 | 555.55 | -2.36% | 3,649 |
| Oct 7, 2026 | 590.00 | 590.00 | 561.00 | 568.95 | 568.95 | -1.76% | 1,627 |
| Oct 6, 2026 | 556.55 | 583.25 | 556.55 | 579.15 | 579.15 | 4.83% | 1,467 |
| Oct 5, 2026 | 576.85 | 578.00 | 548.35 | 552.45 | 552.45 | -2.76% | 2,118 |
| Oct 1, 2026 | 598.50 | 599.00 | 563.85 | 568.15 | 568.15 | -4.96% | 5,439 |
| Sep 30, 2026 | 607.55 | 625.00 | 593.75 | 597.80 | 597.80 | -2.53% | 3,072 |
| Sep 29, 2026 | 602.45 | 617.40 | 596.25 | 613.30 | 613.30 | 1.20% | 2,390 |
| Sep 28, 2026 | 616.15 | 616.15 | 596.60 | 606.00 | 606.00 | -1.60% | 2,393 |
| Sep 25, 2026 | 611.95 | 626.40 | 608.95 | 615.85 | 615.85 | 0.47% | 2,272 |
| Sep 24, 2026 | 613.35 | 622.25 | 610.20 | 612.95 | 612.95 | -0.33% | 1,834 |
| Sep 23, 2026 | 607.30 | 620.90 | 604.00 | 614.95 | 614.95 | 1.76% | 4,998 |
| Sep 22, 2026 | 611.15 | 617.00 | 600.00 | 604.30 | 604.30 | -1.54% | 2,792 |
| Sep 21, 2026 | 624.75 | 624.75 | 611.65 | 613.75 | 613.75 | -2.35% | 2,235 |
| Sep 18, 2026 | 624.70 | 633.00 | 621.05 | 628.55 | 628.55 | 1.69% | 786 |
| Sep 17, 2026 | 608.85 | 630.60 | 608.85 | 618.10 | 618.10 | 1.89% | 4,163 |
| Sep 16, 2026 | 599.00 | 611.00 | 578.00 | 606.65 | 606.65 | 1.62% | 4,876 |
| Sep 15, 2026 | 638.85 | 638.85 | 586.60 | 597.00 | 597.00 | -5.55% | 5,648 |
| Sep 11, 2026 | 646.55 | 646.55 | 625.65 | 632.10 | 632.10 | -1.87% | 4,006 |
| Sep 10, 2026 | 614.60 | 648.00 | 614.60 | 644.15 | 644.15 | 4.31% | 9,540 |
| Sep 9, 2026 | 611.80 | 627.15 | 611.80 | 617.55 | 617.55 | 0.37% | 4,638 |
| Sep 8, 2026 | 617.90 | 622.00 | 608.40 | 615.30 | 615.30 | -0.42% | 7,509 |
| Sep 7, 2026 | 635.05 | 635.75 | 617.10 | 617.90 | 617.90 | -1.78% | 6,156 |
| Sep 4, 2026 | 641.05 | 647.85 | 620.70 | 629.10 | 629.10 | -2.06% | 13,474 |
| Sep 3, 2026 | 656.00 | 659.45 | 638.50 | 642.30 | 642.30 | -0.54% | 6,797 |
| Sep 2, 2026 | 664.95 | 679.30 | 643.40 | 645.80 | 645.80 | -1.43% | 9,953 |
| Sep 1, 2026 | 647.05 | 665.00 | 640.55 | 655.15 | 655.15 | 0.83% | 6,180 |
| Aug 31, 2026 | 642.90 | 653.20 | 620.75 | 649.75 | 649.75 | 1.07% | 10,647 |
| Aug 28, 2026 | 630.00 | 652.00 | 623.50 | 642.90 | 642.90 | 2.83% | 9,236 |
| Aug 27, 2026 | 630.70 | 630.70 | 613.00 | 625.20 | 625.20 | -0.07% | 5,535 |
| Aug 26, 2026 | 597.35 | 637.10 | 597.35 | 625.65 | 625.65 | -1.01% | 4,775 |
| Aug 25, 2026 | 639.55 | 640.80 | 629.15 | 632.05 | 632.05 | -0.43% | 2,877 |
| Aug 24, 2026 | 658.80 | 658.80 | 630.50 | 634.75 | 634.75 | -2.88% | 4,073 |