M M Forgings Limited (NSE:MMFL)
India · Delayed Price · Currency is INR 412.05
+7.15 (1.77%)
Apr 2, 2026, 3:29 PM IST
NSE:MMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 397.00 | 415.00 | 388.15 | 412.05 | 412.05 | 1.77% | 40,317 |
| Apr 1, 2026 | 377.00 | 410.70 | 376.55 | 404.90 | 404.90 | 8.98% | 80,865 |
| Mar 30, 2026 | 397.45 | 398.40 | 364.85 | 371.55 | 371.55 | -7.09% | 148,590 |
| Mar 27, 2026 | 415.35 | 425.10 | 395.65 | 399.90 | 399.90 | -4.68% | 79,197 |
| Mar 25, 2026 | 420.00 | 432.00 | 415.20 | 419.55 | 419.55 | 1.08% | 62,905 |
| Mar 24, 2026 | 417.10 | 428.05 | 406.15 | 415.05 | 415.05 | 0.45% | 115,805 |
| Mar 23, 2026 | 427.40 | 431.00 | 406.80 | 413.20 | 413.20 | -3.51% | 118,128 |
| Mar 20, 2026 | 422.70 | 433.10 | 421.85 | 428.25 | 428.25 | 1.86% | 27,758 |
| Mar 19, 2026 | 431.20 | 438.10 | 415.00 | 420.45 | 420.45 | -3.38% | 68,487 |
| Mar 18, 2026 | 426.45 | 440.00 | 424.00 | 435.15 | 435.15 | 1.81% | 83,564 |
| Mar 17, 2026 | 427.45 | 444.50 | 423.15 | 427.40 | 427.40 | 0.09% | 39,190 |
| Mar 16, 2026 | 433.55 | 438.15 | 419.00 | 427.00 | 427.00 | -0.55% | 64,605 |
| Mar 13, 2026 | 445.50 | 445.50 | 420.55 | 429.35 | 429.35 | -4.30% | 121,066 |
| Mar 12, 2026 | 449.65 | 455.90 | 435.65 | 448.65 | 448.65 | -1.54% | 60,572 |
| Mar 11, 2026 | 447.00 | 465.00 | 447.00 | 455.65 | 455.65 | 1.98% | 70,114 |
| Mar 10, 2026 | 440.10 | 452.85 | 429.40 | 446.80 | 446.80 | 1.97% | 153,548 |
| Mar 9, 2026 | 420.00 | 448.95 | 411.80 | 438.15 | 438.15 | 0.82% | 83,256 |
| Mar 6, 2026 | 436.70 | 452.95 | 426.10 | 434.60 | 434.60 | -0.98% | 77,874 |
| Mar 5, 2026 | 440.00 | 449.00 | 435.00 | 438.90 | 438.90 | 0.70% | 27,832 |
| Mar 4, 2026 | 440.00 | 444.40 | 430.10 | 435.85 | 435.85 | -3.29% | 63,597 |
| Mar 2, 2026 | 445.60 | 461.05 | 440.95 | 450.70 | 450.70 | -1.83% | 88,575 |
| Feb 27, 2026 | 460.10 | 463.00 | 453.45 | 459.10 | 459.10 | -0.83% | 34,135 |
| Feb 26, 2026 | 474.00 | 476.00 | 460.10 | 462.95 | 462.95 | -1.52% | 55,367 |
| Feb 25, 2026 | 462.70 | 473.00 | 451.00 | 470.10 | 470.10 | 1.97% | 191,883 |
| Feb 24, 2026 | 475.30 | 475.30 | 456.00 | 461.00 | 461.00 | -2.50% | 53,510 |
| Feb 23, 2026 | 478.95 | 482.60 | 460.05 | 472.80 | 472.80 | -0.70% | 138,988 |
| Feb 20, 2026 | 494.00 | 495.40 | 470.55 | 476.15 | 476.15 | -2.57% | 139,187 |
| Feb 19, 2026 | 474.20 | 501.05 | 468.05 | 488.70 | 488.70 | 3.60% | 400,919 |
| 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 |