M M Forgings Limited (NSE:MMFL)
India · Delayed Price · Currency is INR 495.10
+6.20 (1.27%)
May 6, 2026, 3:29 PM IST
NSE:MMFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 490.60 | 501.40 | 487.10 | 495.10 | 495.10 | 1.27% | 57,229 |
| May 5, 2026 | 492.90 | 498.45 | 486.25 | 488.90 | 488.90 | -0.79% | 46,427 |
| May 4, 2026 | 484.65 | 503.90 | 484.65 | 492.80 | 492.80 | -0.32% | 47,615 |
| Apr 30, 2026 | 490.00 | 499.00 | 478.10 | 494.40 | 494.40 | 0.78% | 87,506 |
| Apr 29, 2026 | 496.50 | 505.00 | 490.00 | 490.55 | 490.55 | -0.87% | 72,310 |
| Apr 28, 2026 | 500.50 | 505.70 | 492.60 | 494.85 | 494.85 | -1.03% | 41,297 |
| Apr 27, 2026 | 491.40 | 520.00 | 489.20 | 500.00 | 500.00 | 0.22% | 93,325 |
| Apr 24, 2026 | 497.65 | 506.95 | 485.55 | 498.90 | 498.90 | 0.25% | 73,284 |
| Apr 23, 2026 | 501.90 | 509.20 | 493.00 | 497.65 | 497.65 | -1.03% | 135,687 |
| Apr 22, 2026 | 490.00 | 526.95 | 487.00 | 502.85 | 502.85 | 3.30% | 435,636 |
| Apr 21, 2026 | 490.95 | 497.60 | 485.60 | 486.80 | 486.80 | 0.25% | 101,123 |
| Apr 20, 2026 | 470.00 | 499.00 | 459.00 | 485.60 | 485.60 | 4.60% | 181,329 |
| Apr 17, 2026 | 463.00 | 477.70 | 460.55 | 464.25 | 464.25 | 0.92% | 49,482 |
| Apr 16, 2026 | 471.35 | 473.70 | 452.55 | 460.00 | 460.00 | -0.95% | 101,678 |
| Apr 15, 2026 | 444.30 | 481.00 | 444.30 | 464.40 | 464.40 | 4.77% | 247,724 |
| Apr 13, 2026 | 431.55 | 448.50 | 423.00 | 443.25 | 443.25 | 2.71% | 91,134 |
| Apr 10, 2026 | 447.15 | 457.70 | 428.00 | 431.55 | 431.55 | -2.09% | 308,421 |
| Apr 9, 2026 | 442.25 | 450.50 | 435.30 | 440.75 | 440.75 | 1.21% | 58,653 |
| Apr 8, 2026 | 420.00 | 440.45 | 417.90 | 435.50 | 435.50 | 6.66% | 57,381 |
| Apr 7, 2026 | 411.85 | 418.50 | 406.35 | 408.30 | 408.30 | -1.48% | 16,172 |
| Apr 6, 2026 | 410.00 | 419.95 | 401.95 | 414.45 | 414.45 | 0.58% | 48,799 |
| 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 |