M M Forgings Limited (NSE:MMFL)
India · Delayed Price · Currency is INR 635.70
-16.70 (-2.56%)
Nov 11, 2026, 1:30 PM IST
NSE:MMFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 660.00 | 660.40 | 623.60 | 635.70 | 635.70 | -2.56% | 192,407 |
| Nov 9, 2026 | 657.80 | 671.75 | 633.00 | 652.40 | 652.40 | -2.51% | 678,967 |
| Nov 8, 2026 | 640.00 | 679.70 | 630.05 | 669.20 | 669.20 | 6.32% | 778,260 |
| Nov 6, 2026 | 589.90 | 629.60 | 561.50 | 629.40 | 629.40 | 19.95% | 4,988,695 |
| Nov 5, 2026 | 531.70 | 538.00 | 518.00 | 524.70 | 524.70 | 0.39% | 99,372 |
| Nov 4, 2026 | 497.90 | 528.45 | 493.20 | 522.65 | 522.65 | 5.66% | 144,651 |
| Nov 3, 2026 | 502.40 | 519.00 | 491.55 | 494.65 | 494.65 | -0.75% | 100,318 |
| Nov 2, 2026 | 483.75 | 514.45 | 481.40 | 498.40 | 498.40 | 3.21% | 144,494 |
| Oct 30, 2026 | 499.70 | 499.70 | 477.35 | 482.90 | 482.90 | -2.26% | 397,706 |
| Oct 29, 2026 | 484.00 | 515.40 | 470.00 | 494.05 | 494.05 | 2.34% | 249,144 |
| Oct 28, 2026 | 491.15 | 491.15 | 480.00 | 482.75 | 482.75 | -1.70% | 24,414 |
| Oct 27, 2026 | 486.95 | 499.90 | 485.40 | 491.10 | 491.10 | 1.04% | 31,283 |
| Oct 26, 2026 | 479.75 | 492.65 | 471.10 | 486.05 | 486.05 | 1.31% | 33,068 |
| Oct 23, 2026 | 489.40 | 489.40 | 460.25 | 479.75 | 479.75 | -1.56% | 107,128 |
| Oct 22, 2026 | 494.50 | 496.50 | 477.15 | 487.35 | 487.35 | 0.02% | 56,082 |
| Oct 21, 2026 | 508.65 | 511.90 | 481.30 | 487.25 | 487.25 | -4.21% | 149,057 |
| Oct 19, 2026 | 530.00 | 530.00 | 502.55 | 508.65 | 508.65 | -3.71% | 67,295 |
| Oct 16, 2026 | 527.70 | 534.55 | 520.05 | 528.25 | 528.25 | 0.66% | 21,791 |
| Oct 15, 2026 | 540.80 | 544.70 | 519.75 | 524.80 | 524.80 | -2.60% | 77,498 |
| Oct 14, 2026 | 555.45 | 555.45 | 537.00 | 538.80 | 538.80 | -3.31% | 68,632 |
| Oct 13, 2026 | 560.10 | 562.20 | 544.20 | 557.25 | 557.25 | -0.77% | 40,525 |
| Oct 12, 2026 | 552.20 | 568.80 | 552.20 | 561.60 | 561.60 | 1.71% | 60,853 |
| Oct 9, 2026 | 550.00 | 560.25 | 542.50 | 552.15 | 552.15 | -0.28% | 46,393 |
| Oct 8, 2026 | 569.00 | 586.00 | 550.50 | 553.70 | 553.70 | -2.18% | 85,497 |
| Oct 7, 2026 | 579.45 | 583.10 | 560.00 | 566.05 | 566.05 | -2.26% | 36,751 |
| Oct 6, 2026 | 550.00 | 583.00 | 550.00 | 579.15 | 579.15 | 4.82% | 80,544 |
| Oct 5, 2026 | 573.00 | 579.00 | 548.00 | 552.50 | 552.50 | -3.40% | 106,475 |
| Oct 1, 2026 | 600.65 | 609.00 | 564.00 | 571.95 | 571.95 | -4.45% | 186,619 |
| Sep 30, 2026 | 614.90 | 627.50 | 592.00 | 598.60 | 598.60 | -2.27% | 61,917 |
| Sep 29, 2026 | 604.00 | 617.50 | 596.20 | 612.50 | 612.50 | 1.32% | 48,405 |
| Sep 28, 2026 | 616.00 | 618.70 | 595.75 | 604.50 | 604.50 | -1.89% | 70,817 |
| Sep 25, 2026 | 605.00 | 627.90 | 605.00 | 616.15 | 616.15 | 0.55% | 47,442 |
| Sep 24, 2026 | 610.80 | 623.20 | 609.10 | 612.75 | 612.75 | -0.31% | 36,723 |
| Sep 23, 2026 | 599.50 | 624.50 | 599.50 | 614.65 | 614.65 | 1.86% | 52,247 |
| Sep 22, 2026 | 613.00 | 616.95 | 597.50 | 603.40 | 603.40 | -1.54% | 86,119 |
| Sep 21, 2026 | 625.00 | 630.00 | 612.00 | 612.85 | 612.85 | -2.50% | 33,645 |
| Sep 18, 2026 | 618.90 | 632.95 | 618.90 | 628.55 | 628.55 | 1.61% | 41,604 |
| Sep 17, 2026 | 609.50 | 632.15 | 604.85 | 618.60 | 618.60 | 1.92% | 70,892 |
| Sep 16, 2026 | 597.00 | 611.60 | 578.20 | 606.95 | 606.95 | 2.21% | 109,301 |
| Sep 15, 2026 | 631.70 | 633.65 | 583.50 | 593.80 | 593.80 | -6.00% | 198,758 |
| Sep 11, 2026 | 644.15 | 644.70 | 626.60 | 631.70 | 631.70 | -1.93% | 71,004 |
| Sep 10, 2026 | 621.00 | 648.35 | 616.10 | 644.10 | 644.10 | 4.40% | 213,941 |
| Sep 9, 2026 | 613.75 | 628.75 | 609.40 | 616.95 | 616.95 | 0.18% | 91,871 |
| Sep 8, 2026 | 615.00 | 623.05 | 603.30 | 615.85 | 615.85 | -0.36% | 85,647 |
| Sep 7, 2026 | 630.15 | 635.90 | 615.20 | 618.10 | 618.10 | -1.90% | 137,890 |
| Sep 4, 2026 | 643.80 | 649.90 | 620.00 | 630.10 | 630.10 | -1.82% | 163,248 |
| Sep 3, 2026 | 652.90 | 660.95 | 637.20 | 641.80 | 641.80 | -0.96% | 90,623 |
| Sep 2, 2026 | 665.00 | 678.00 | 643.75 | 648.05 | 648.05 | -1.43% | 172,249 |
| Sep 1, 2026 | 648.00 | 666.50 | 640.40 | 657.45 | 657.45 | 1.13% | 137,691 |
| Aug 31, 2026 | 640.00 | 652.75 | 620.30 | 650.10 | 650.10 | 1.31% | 140,309 |