M M Forgings Limited (NSE:MMFL)
India · Delayed Price · Currency is INR 335.55
+7.95 (2.43%)
Sep 10, 2025, 11:30 AM IST
M M Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 330.80 | 344.00 | 328.00 | 342.50 | 342.50 | 4.55% | 43,727 |
| Sep 9, 2025 | 337.00 | 337.00 | 325.00 | 327.60 | 327.60 | -2.50% | 43,717 |
| Sep 8, 2025 | 317.80 | 338.30 | 315.55 | 336.00 | 336.00 | 6.30% | 121,865 |
| Sep 5, 2025 | 317.00 | 317.95 | 312.90 | 316.10 | 316.10 | -0.36% | 16,384 |
| Sep 4, 2025 | 319.80 | 322.25 | 316.25 | 317.25 | 317.25 | -0.28% | 23,989 |
| Sep 3, 2025 | 311.65 | 320.00 | 308.75 | 318.15 | 318.15 | 2.61% | 21,210 |
| Sep 2, 2025 | 310.00 | 312.95 | 308.00 | 310.05 | 310.05 | 0.02% | 81,018 |
| Sep 1, 2025 | 315.85 | 317.45 | 308.00 | 310.00 | 310.00 | -1.85% | 39,625 |
| Aug 29, 2025 | 316.30 | 324.95 | 310.60 | 315.85 | 315.85 | -1.06% | 35,298 |
| Aug 28, 2025 | 319.50 | 327.40 | 315.40 | 319.25 | 319.25 | -0.99% | 28,466 |
| Aug 26, 2025 | 318.15 | 327.40 | 308.00 | 322.45 | 322.45 | 1.08% | 93,595 |
| Aug 25, 2025 | 320.40 | 322.50 | 313.00 | 319.00 | 319.00 | 0.09% | 48,464 |
| Aug 22, 2025 | 319.75 | 320.95 | 316.30 | 318.70 | 318.70 | 0.11% | 25,152 |
| Aug 21, 2025 | 313.10 | 327.95 | 313.10 | 318.35 | 318.35 | 2.22% | 90,461 |
| Aug 20, 2025 | 310.10 | 314.55 | 307.95 | 311.45 | 311.45 | 0.96% | 38,301 |
| Aug 19, 2025 | 309.70 | 311.15 | 305.30 | 308.50 | 308.50 | 0.13% | 28,966 |
| Aug 18, 2025 | 301.00 | 316.00 | 301.00 | 308.10 | 308.10 | 3.30% | 78,532 |
| Aug 14, 2025 | 302.15 | 302.95 | 295.00 | 298.25 | 298.25 | -0.18% | 43,125 |
| Aug 13, 2025 | 305.30 | 307.50 | 296.00 | 298.80 | 298.80 | -1.61% | 81,812 |
| Aug 12, 2025 | 305.55 | 307.70 | 301.50 | 303.70 | 303.70 | -0.61% | 52,630 |
| Aug 11, 2025 | 312.90 | 314.85 | 303.60 | 305.55 | 305.55 | -1.20% | 84,131 |
| Aug 8, 2025 | 307.35 | 317.50 | 305.00 | 309.25 | 309.25 | 0.63% | 107,115 |
| Aug 7, 2025 | 322.00 | 325.00 | 302.95 | 307.30 | 307.30 | -7.34% | 322,907 |
| Aug 6, 2025 | 340.50 | 341.45 | 330.25 | 331.65 | 331.65 | -2.38% | 43,099 |
| Aug 5, 2025 | 344.00 | 347.45 | 338.10 | 339.75 | 339.75 | -1.44% | 16,899 |
| Aug 4, 2025 | 337.90 | 346.20 | 335.60 | 344.70 | 344.70 | 2.54% | 18,751 |
| Aug 1, 2025 | 343.75 | 345.60 | 335.00 | 336.15 | 336.15 | -2.21% | 64,980 |
| Jul 31, 2025 | 348.95 | 350.80 | 338.60 | 343.75 | 343.75 | -1.49% | 52,247 |
| Jul 30, 2025 | 349.20 | 354.20 | 348.10 | 348.95 | 348.95 | -0.99% | 19,489 |
| Jul 29, 2025 | 354.70 | 355.00 | 345.00 | 352.45 | 348.45 | 0.57% | 36,552 |
| Jul 28, 2025 | 356.70 | 360.00 | 348.00 | 350.45 | 346.47 | -2.77% | 50,987 |
| Jul 25, 2025 | 365.20 | 366.15 | 359.00 | 360.45 | 356.36 | -1.30% | 28,989 |
| Jul 24, 2025 | 364.30 | 368.90 | 360.55 | 365.20 | 361.06 | 0.70% | 35,016 |
| Jul 23, 2025 | 366.00 | 369.05 | 359.20 | 362.65 | 358.53 | -0.62% | 75,885 |
| Jul 22, 2025 | 374.05 | 381.50 | 363.65 | 364.90 | 360.76 | -2.84% | 116,270 |
| Jul 21, 2025 | 376.40 | 378.00 | 372.95 | 375.55 | 371.29 | -0.08% | 24,832 |
| Jul 18, 2025 | 372.70 | 378.00 | 370.10 | 375.85 | 371.58 | 0.85% | 49,981 |
| Jul 17, 2025 | 372.50 | 376.20 | 369.25 | 372.70 | 368.47 | -0.44% | 34,698 |
| Jul 16, 2025 | 370.70 | 375.75 | 368.45 | 374.35 | 370.10 | 1.19% | 39,724 |
| Jul 15, 2025 | 363.50 | 373.40 | 361.05 | 369.95 | 365.75 | 2.28% | 40,084 |
| Jul 14, 2025 | 360.00 | 364.65 | 358.00 | 361.70 | 357.60 | -0.30% | 27,545 |
| Jul 11, 2025 | 364.80 | 366.10 | 356.35 | 362.80 | 358.68 | -0.01% | 47,573 |
| Jul 10, 2025 | 364.00 | 370.05 | 360.00 | 362.85 | 358.73 | 0.18% | 34,768 |
| Jul 9, 2025 | 367.50 | 373.00 | 359.05 | 362.20 | 358.09 | -0.92% | 67,242 |
| Jul 8, 2025 | 368.90 | 369.90 | 359.05 | 365.55 | 361.40 | - | 108,082 |
| Jul 7, 2025 | 378.50 | 378.50 | 359.10 | 365.55 | 361.40 | -2.97% | 80,044 |
| Jul 4, 2025 | 379.90 | 379.90 | 371.70 | 376.75 | 372.47 | -0.59% | 40,017 |
| Jul 3, 2025 | 375.70 | 382.00 | 371.95 | 379.00 | 374.70 | 0.88% | 41,564 |
| Jul 2, 2025 | 380.10 | 380.40 | 373.60 | 375.70 | 371.44 | -1.16% | 27,452 |
| Jul 1, 2025 | 384.15 | 386.05 | 375.00 | 380.10 | 375.79 | -1.03% | 61,407 |