Munish Forge Limited (NSE:MUNISH)
India · Delayed Price · Currency is INR 78.00
+2.35 (3.11%)
At close: Feb 18, 2026
Munish Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 78.00 | 79.05 | 78.00 | 78.90 | 78.90 | 1.15% | 133,200 |
| Feb 18, 2026 | 75.50 | 80.50 | 75.50 | 78.00 | 78.00 | 3.11% | 97,200 |
| Feb 17, 2026 | 79.10 | 79.10 | 75.50 | 75.65 | 75.65 | -6.66% | 40,800 |
| Feb 13, 2026 | 88.50 | 88.50 | 81.00 | 81.05 | 81.05 | -8.37% | 25,200 |
| Feb 12, 2026 | 82.00 | 88.50 | 82.00 | 88.45 | 88.45 | 2.02% | 63,600 |
| Feb 11, 2026 | 72.75 | 87.30 | 72.75 | 86.70 | 86.70 | 19.18% | 219,600 |
| Feb 10, 2026 | 73.05 | 74.00 | 72.00 | 72.75 | 72.75 | -2.81% | 13,200 |
| Feb 9, 2026 | 74.10 | 74.85 | 71.20 | 74.85 | 74.85 | 0.27% | 91,200 |
| Feb 6, 2026 | 78.35 | 78.35 | 72.05 | 74.65 | 74.65 | -0.99% | 276,000 |
| Feb 5, 2026 | 77.20 | 77.40 | 74.25 | 75.40 | 75.40 | -5.93% | 26,400 |
| Feb 4, 2026 | 79.90 | 80.65 | 79.90 | 80.15 | 80.15 | -0.62% | 19,200 |
| Feb 3, 2026 | 81.50 | 84.00 | 72.00 | 80.65 | 80.65 | -0.92% | 217,200 |
| Feb 2, 2026 | 78.60 | 81.50 | 78.60 | 81.40 | 81.40 | 3.69% | 31,200 |
| Feb 1, 2026 | 84.40 | 84.40 | 78.10 | 78.50 | 78.50 | -3.09% | 33,600 |
| Jan 30, 2026 | 81.15 | 81.15 | 81.00 | 81.00 | 81.00 | -4.59% | 3,600 |
| Jan 29, 2026 | 82.55 | 84.95 | 78.35 | 84.90 | 84.90 | -0.18% | 43,200 |
| Jan 28, 2026 | 82.00 | 87.85 | 79.95 | 85.05 | 85.05 | -0.87% | 148,800 |
| Jan 27, 2026 | 82.00 | 87.00 | 72.00 | 85.80 | 85.80 | 3.12% | 62,400 |
| Jan 23, 2026 | 86.00 | 90.00 | 80.85 | 83.20 | 83.20 | -0.42% | 79,200 |
| Jan 22, 2026 | 85.15 | 86.00 | 83.40 | 83.55 | 83.55 | -3.97% | 43,200 |
| Jan 21, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -5.74% | 3,600 |
| Jan 20, 2026 | 89.95 | 95.15 | 89.95 | 92.30 | 92.30 | 6.89% | 15,600 |
| Jan 19, 2026 | 91.10 | 91.20 | 83.05 | 86.35 | 86.35 | -9.91% | 75,600 |
| Jan 16, 2026 | 95.50 | 95.85 | 92.10 | 95.85 | 95.85 | 0.37% | 34,800 |
| Jan 14, 2026 | 98.00 | 98.00 | 95.50 | 95.50 | 95.50 | -2.55% | 48,000 |
| Jan 13, 2026 | 95.00 | 98.85 | 95.00 | 98.00 | 98.00 | -1.06% | 54,000 |
| Jan 12, 2026 | 92.10 | 99.05 | 92.10 | 99.05 | 99.05 | 3.72% | 6,000 |
| Jan 9, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.26% | 1,200 |
| Jan 8, 2026 | 98.00 | 98.50 | 95.10 | 95.75 | 95.75 | -4.25% | 19,200 |
| Jan 7, 2026 | 102.95 | 102.95 | 99.00 | 100.00 | 100.00 | -2.91% | 16,800 |
| Jan 6, 2026 | 100.55 | 103.50 | 100.55 | 103.00 | 103.00 | -0.05% | 10,800 |
| Jan 5, 2026 | 100.05 | 103.05 | 100.05 | 103.05 | 103.05 | -0.58% | 18,000 |
| Jan 2, 2026 | 104.00 | 107.85 | 101.95 | 103.65 | 103.65 | 0.63% | 88,800 |
| Jan 1, 2026 | 100.85 | 103.00 | 99.50 | 103.00 | 103.00 | - | 8,400 |
| Dec 31, 2025 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.39% | 7,200 |
| Dec 30, 2025 | 96.25 | 105.00 | 96.25 | 103.40 | 103.40 | 7.99% | 34,800 |
| Dec 29, 2025 | 103.00 | 103.00 | 95.50 | 95.75 | 95.75 | -7.04% | 63,600 |
| Dec 26, 2025 | 101.20 | 106.00 | 101.20 | 103.00 | 103.00 | 2.28% | 22,800 |
| Dec 24, 2025 | 102.30 | 102.40 | 100.00 | 100.70 | 100.70 | -1.52% | 9,600 |
| Dec 22, 2025 | 105.00 | 105.00 | 102.05 | 102.25 | 102.25 | -3.54% | 9,600 |
| Dec 19, 2025 | 106.00 | 107.90 | 106.00 | 106.00 | 106.00 | 2.61% | 25,200 |
| Dec 18, 2025 | 107.90 | 107.90 | 102.30 | 103.30 | 103.30 | -0.48% | 10,800 |
| Dec 17, 2025 | 107.85 | 107.85 | 103.80 | 103.80 | 103.80 | -6.36% | 13,200 |
| Dec 15, 2025 | 128.00 | 128.00 | 110.50 | 110.85 | 110.85 | 3.12% | 24,000 |
| Dec 12, 2025 | 103.50 | 109.80 | 103.50 | 107.50 | 107.50 | 5.39% | 79,200 |
| Dec 11, 2025 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 2.00% | 4,800 |
| Dec 10, 2025 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -1.33% | 58,800 |
| Dec 9, 2025 | 101.00 | 101.80 | 97.00 | 101.35 | 101.35 | -0.93% | 72,000 |
| Dec 8, 2025 | 109.65 | 109.65 | 101.00 | 102.30 | 102.30 | -6.70% | 31,200 |
| Dec 5, 2025 | 109.50 | 112.00 | 109.25 | 109.65 | 109.65 | 0.14% | 16,800 |