M M Forgings Limited (NSE:MMFL)
India · Delayed Price · Currency is INR 619.30
+4.65 (0.76%)
Sep 24, 2026, 12:54 PM IST
NSE:MMFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 610.80 | 623.20 | 609.10 | 618.55 | - | 0.63% | 23,421 |
| 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 |
| 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 |