M M Forgings Limited (NSE:MMFL)
India · Delayed Price · Currency is INR 653.45
-4.00 (-0.61%)
Sep 2, 2026, 11:15 AM IST
NSE:MMFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 648.00 | 666.50 | 640.40 | 656.95 | - | 1.05% | 137,686 |
| Aug 31, 2026 | 640.00 | 652.75 | 620.30 | 650.10 | 650.10 | 1.31% | 140,309 |
| Aug 28, 2026 | 627.85 | 654.80 | 624.10 | 641.70 | 641.70 | 2.54% | 173,695 |
| Aug 27, 2026 | 628.50 | 634.55 | 612.00 | 625.80 | 625.80 | -0.43% | 87,622 |
| Aug 26, 2026 | 632.15 | 637.60 | 615.05 | 628.50 | 628.50 | -0.23% | 67,661 |
| Aug 25, 2026 | 636.00 | 642.45 | 628.00 | 629.95 | 629.95 | -0.92% | 59,383 |
| Aug 24, 2026 | 655.85 | 660.00 | 630.25 | 635.80 | 635.80 | -2.57% | 101,549 |
| Aug 21, 2026 | 638.00 | 664.00 | 633.20 | 652.60 | 652.60 | 2.14% | 164,537 |
| Aug 20, 2026 | 660.10 | 669.45 | 635.00 | 638.95 | 638.95 | -2.87% | 176,799 |
| Aug 19, 2026 | 687.00 | 687.70 | 651.20 | 657.80 | 657.80 | -3.29% | 248,113 |
| Aug 18, 2026 | 639.70 | 687.95 | 632.80 | 680.20 | 680.20 | 7.58% | 935,497 |
| Aug 17, 2026 | 590.00 | 639.95 | 563.05 | 632.30 | 632.30 | 7.21% | 452,123 |
| Aug 14, 2026 | 615.95 | 619.80 | 580.25 | 589.75 | 589.75 | -5.12% | 242,897 |
| Aug 13, 2026 | 639.50 | 642.00 | 605.75 | 621.60 | 621.60 | -2.39% | 228,142 |
| Aug 12, 2026 | 642.90 | 656.20 | 632.05 | 636.85 | 636.85 | -0.98% | 100,275 |
| Aug 11, 2026 | 657.55 | 661.65 | 636.80 | 643.15 | 643.15 | -2.29% | 179,302 |
| Aug 10, 2026 | 627.00 | 664.00 | 620.55 | 658.25 | 658.25 | 4.63% | 308,671 |
| Aug 7, 2026 | 604.00 | 644.70 | 599.95 | 629.10 | 629.10 | 4.23% | 686,456 |
| Aug 6, 2026 | 577.00 | 607.00 | 568.10 | 603.55 | 603.55 | 5.78% | 468,380 |
| Aug 5, 2026 | 552.85 | 576.00 | 552.85 | 570.55 | 570.55 | 3.20% | 124,762 |
| Aug 4, 2026 | 555.00 | 572.00 | 550.00 | 552.85 | 552.85 | -0.28% | 136,092 |
| Aug 3, 2026 | 551.05 | 560.00 | 550.00 | 554.40 | 554.40 | 1.38% | 57,875 |
| Jul 31, 2026 | 535.00 | 551.00 | 535.00 | 546.85 | 546.85 | 2.21% | 30,360 |
| Jul 30, 2026 | 551.45 | 551.45 | 532.50 | 535.00 | 535.00 | -2.50% | 30,165 |
| Jul 29, 2026 | 550.35 | 555.80 | 544.10 | 548.70 | 548.70 | -0.85% | 39,758 |
| Jul 28, 2026 | 556.80 | 564.80 | 532.75 | 553.40 | 553.40 | -1.09% | 115,179 |
| Jul 27, 2026 | 559.90 | 565.00 | 556.20 | 559.50 | 559.50 | 1.39% | 85,615 |
| Jul 24, 2026 | 550.15 | 554.90 | 538.00 | 551.85 | 551.85 | 0.71% | 69,897 |
| Jul 23, 2026 | 547.05 | 559.05 | 545.30 | 547.95 | 547.95 | -0.75% | 149,938 |
| Jul 22, 2026 | 562.00 | 564.00 | 545.00 | 552.10 | 552.10 | -0.66% | 114,175 |
| Jul 21, 2026 | 535.70 | 559.00 | 530.00 | 555.75 | 555.75 | 4.13% | 200,723 |
| Jul 20, 2026 | 520.30 | 538.40 | 515.05 | 533.70 | 533.70 | 1.16% | 152,260 |
| Jul 17, 2026 | 526.00 | 533.20 | 512.65 | 527.60 | 527.60 | 0.67% | 127,940 |
| Jul 16, 2026 | 520.50 | 528.90 | 512.35 | 524.10 | 524.10 | 0.69% | 126,620 |
| Jul 15, 2026 | 524.50 | 525.15 | 514.00 | 520.50 | 520.50 | 0.81% | 83,500 |
| Jul 14, 2026 | 523.00 | 534.00 | 511.05 | 516.30 | 516.30 | -0.02% | 136,997 |
| Jul 13, 2026 | 525.00 | 525.30 | 512.55 | 516.40 | 516.40 | -1.34% | 70,542 |
| Jul 10, 2026 | 519.40 | 527.00 | 511.60 | 523.40 | 523.40 | 2.61% | 245,573 |
| Jul 9, 2026 | 505.20 | 519.90 | 500.65 | 510.10 | 510.10 | 2.00% | 221,989 |
| Jul 8, 2026 | 489.30 | 513.75 | 489.30 | 500.10 | 500.10 | 1.11% | 160,821 |
| Jul 7, 2026 | 496.45 | 498.90 | 486.30 | 494.60 | 494.60 | -0.11% | 77,136 |
| Jul 6, 2026 | 505.25 | 518.00 | 490.35 | 495.15 | 495.15 | -1.38% | 247,291 |
| Jul 3, 2026 | 492.00 | 508.80 | 492.00 | 502.10 | 502.10 | 3.27% | 367,420 |
| Jul 2, 2026 | 462.10 | 511.85 | 461.95 | 486.20 | 486.20 | 5.22% | 889,576 |
| Jul 1, 2026 | 457.40 | 466.90 | 448.00 | 462.10 | 462.10 | 1.64% | 107,612 |
| Jun 30, 2026 | 456.25 | 462.00 | 452.00 | 454.65 | 454.65 | -0.35% | 25,042 |
| Jun 29, 2026 | 461.05 | 463.00 | 455.00 | 456.25 | 456.25 | -1.04% | 23,392 |
| Jun 25, 2026 | 457.60 | 472.80 | 452.30 | 461.05 | 461.05 | 2.34% | 100,544 |
| Jun 24, 2026 | 435.00 | 452.90 | 435.00 | 450.50 | 450.50 | 2.72% | 47,546 |
| Jun 23, 2026 | 453.90 | 455.70 | 431.10 | 438.55 | 438.55 | -2.86% | 105,968 |