M M Forgings Limited (NSE:MMFL)
India · Delayed Price · Currency is INR 492.00
+20.30 (4.30%)
Feb 19, 2026, 2:10 PM IST
M M Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 457.00 | 475.15 | 454.20 | 471.70 | 471.70 | 2.90% | 99,550 |
| Feb 17, 2026 | 446.75 | 471.00 | 436.75 | 458.40 | 458.40 | 3.27% | 103,624 |
| Feb 16, 2026 | 458.95 | 458.95 | 426.15 | 443.90 | 443.90 | -4.54% | 206,055 |
| Feb 13, 2026 | 475.00 | 475.00 | 457.65 | 465.00 | 465.00 | -2.19% | 41,527 |
| Feb 12, 2026 | 469.50 | 477.80 | 462.50 | 475.40 | 475.40 | 1.16% | 91,599 |
| Feb 11, 2026 | 461.00 | 474.00 | 454.00 | 469.95 | 469.95 | 2.32% | 134,703 |
| Feb 10, 2026 | 458.40 | 465.55 | 448.00 | 459.30 | 459.30 | 1.04% | 150,614 |
| Feb 9, 2026 | 431.50 | 458.00 | 425.35 | 454.55 | 454.55 | 5.43% | 122,619 |
| Feb 6, 2026 | 448.70 | 448.80 | 425.80 | 431.15 | 431.15 | -3.59% | 61,088 |
| Feb 5, 2026 | 447.75 | 449.90 | 438.05 | 447.20 | 447.20 | -0.38% | 56,087 |
| Feb 4, 2026 | 444.80 | 453.00 | 437.55 | 448.90 | 448.90 | 1.83% | 153,537 |
| Feb 3, 2026 | 431.00 | 455.15 | 415.10 | 440.85 | 440.85 | 9.22% | 432,683 |
| Feb 2, 2026 | 393.60 | 406.20 | 383.30 | 403.65 | 403.65 | 1.29% | 67,783 |
| Feb 1, 2026 | 404.00 | 412.00 | 395.00 | 398.50 | 398.50 | -2.63% | 55,509 |
| Jan 30, 2026 | 423.00 | 423.40 | 404.60 | 409.25 | 409.25 | -3.66% | 63,228 |
| Jan 29, 2026 | 403.65 | 426.50 | 403.65 | 424.80 | 424.80 | 2.24% | 71,087 |
| Jan 28, 2026 | 397.65 | 420.00 | 397.25 | 415.50 | 415.50 | 4.59% | 113,104 |
| Jan 27, 2026 | 375.00 | 418.00 | 362.00 | 397.25 | 397.25 | 4.98% | 97,235 |
| Jan 23, 2026 | 389.05 | 398.45 | 374.00 | 378.40 | 378.40 | -4.20% | 50,913 |
| Jan 22, 2026 | 385.40 | 399.00 | 385.40 | 395.00 | 395.00 | 3.34% | 44,407 |
| Jan 21, 2026 | 397.25 | 404.65 | 378.35 | 382.25 | 382.25 | -4.68% | 154,520 |
| Jan 20, 2026 | 433.25 | 434.00 | 400.05 | 401.00 | 401.00 | -7.44% | 153,108 |
| Jan 19, 2026 | 425.00 | 438.40 | 413.00 | 433.25 | 433.25 | 1.87% | 201,189 |
| Jan 16, 2026 | 412.50 | 430.00 | 410.95 | 425.30 | 425.30 | 2.87% | 129,849 |
| Jan 14, 2026 | 415.00 | 421.30 | 410.20 | 413.45 | 413.45 | -1.59% | 47,477 |
| Jan 13, 2026 | 421.70 | 422.70 | 405.55 | 420.15 | 420.15 | 0.33% | 127,872 |
| Jan 12, 2026 | 400.95 | 424.75 | 395.00 | 418.75 | 418.75 | 4.44% | 250,805 |
| Jan 9, 2026 | 393.75 | 404.95 | 390.00 | 400.95 | 400.95 | 0.89% | 267,162 |
| Jan 8, 2026 | 413.00 | 414.90 | 392.20 | 397.40 | 397.40 | -3.07% | 138,320 |
| Jan 7, 2026 | 414.00 | 421.25 | 406.80 | 410.00 | 410.00 | -1.23% | 139,499 |
| Jan 6, 2026 | 435.00 | 437.50 | 410.10 | 415.10 | 415.10 | -4.05% | 382,678 |
| Jan 5, 2026 | 405.00 | 439.20 | 397.00 | 432.60 | 432.60 | 9.67% | 3,825,765 |
| Jan 2, 2026 | 359.40 | 401.10 | 359.40 | 394.45 | 394.45 | 8.89% | 1,047,628 |
| Jan 1, 2026 | 366.00 | 366.10 | 356.35 | 362.25 | 362.25 | -0.10% | 42,568 |
| Dec 31, 2025 | 355.55 | 366.20 | 354.40 | 362.60 | 362.60 | 1.98% | 57,745 |
| Dec 30, 2025 | 356.00 | 359.95 | 350.65 | 355.55 | 355.55 | 0.11% | 22,720 |
| Dec 29, 2025 | 357.80 | 358.95 | 349.70 | 355.15 | 355.15 | -0.74% | 81,818 |
| Dec 26, 2025 | 366.20 | 373.50 | 355.10 | 357.80 | 357.80 | -2.20% | 43,686 |
| Dec 24, 2025 | 369.35 | 375.10 | 365.05 | 365.85 | 365.85 | -1.49% | 49,163 |
| Dec 23, 2025 | 364.20 | 375.00 | 360.90 | 371.40 | 371.40 | 1.98% | 59,256 |
| Dec 22, 2025 | 367.35 | 370.65 | 360.20 | 364.20 | 364.20 | -0.86% | 51,959 |
| Dec 19, 2025 | 376.50 | 377.40 | 362.45 | 367.35 | 367.35 | -2.18% | 61,557 |
| Dec 18, 2025 | 374.80 | 377.70 | 369.40 | 375.55 | 375.55 | 0.74% | 115,749 |
| Dec 17, 2025 | 363.50 | 384.95 | 361.80 | 372.80 | 372.80 | 2.47% | 644,529 |
| Dec 16, 2025 | 355.00 | 364.90 | 354.35 | 363.80 | 363.80 | 1.68% | 69,775 |
| Dec 15, 2025 | 360.95 | 360.95 | 353.00 | 357.80 | 357.80 | -0.45% | 53,671 |
| Dec 12, 2025 | 358.00 | 365.30 | 357.50 | 359.40 | 359.40 | 0.18% | 52,203 |
| Dec 11, 2025 | 360.35 | 362.00 | 353.20 | 358.75 | 358.75 | -0.35% | 56,312 |
| Dec 10, 2025 | 357.45 | 366.20 | 355.30 | 360.00 | 360.00 | - | 108,281 |
| Dec 9, 2025 | 348.00 | 363.35 | 341.35 | 360.00 | 360.00 | 2.58% | 231,162 |