Munish Forge Limited (NSE:MUNISH)
India · Delayed Price · Currency is INR 68.45
+0.50 (0.74%)
At close: Apr 28, 2026
Munish Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.20 | 68.45 | 67.00 | 68.45 | 68.45 | 0.74% | 55,200 |
| Apr 27, 2026 | 67.00 | 67.95 | 67.00 | 67.95 | 67.95 | 4.46% | 3,600 |
| Apr 24, 2026 | 66.00 | 66.00 | 65.05 | 65.05 | 65.05 | 0.08% | 3,600 |
| Apr 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 3,600 |
| Apr 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.59% | 12,000 |
| Apr 21, 2026 | 68.00 | 70.75 | 66.05 | 66.05 | 66.05 | -2.87% | 40,800 |
| Apr 20, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | -2.86% | 2,400 |
| Apr 17, 2026 | 69.05 | 70.00 | 69.00 | 70.00 | 70.00 | 0.14% | 6,000 |
| Apr 16, 2026 | 69.20 | 70.95 | 67.00 | 69.90 | 69.90 | -1.55% | 19,200 |
| Apr 15, 2026 | 70.65 | 72.85 | 70.25 | 71.00 | 71.00 | 0.71% | 27,600 |
| Apr 13, 2026 | 74.75 | 76.95 | 70.50 | 70.50 | 70.50 | -5.69% | 7,200 |
| Apr 10, 2026 | 75.00 | 76.30 | 74.75 | 74.75 | 74.75 | 1.15% | 12,000 |
| Apr 9, 2026 | 69.70 | 74.80 | 69.70 | 73.90 | 73.90 | 7.10% | 18,000 |
| Apr 8, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 7.81% | 20,400 |
| Apr 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1,200 |
| Apr 6, 2026 | 66.00 | 66.00 | 62.55 | 64.00 | 64.00 | -3.03% | 84,000 |
| Apr 2, 2026 | 65.90 | 66.00 | 65.90 | 66.00 | 66.00 | 4.68% | 3,600 |
| Apr 1, 2026 | 58.00 | 66.55 | 58.00 | 63.05 | 63.05 | 8.61% | 9,600 |
| Mar 30, 2026 | 57.00 | 62.00 | 56.00 | 58.05 | 58.05 | 1.84% | 75,600 |
| Mar 27, 2026 | 58.00 | 58.50 | 57.00 | 57.00 | 57.00 | -2.56% | 640,800 |
| Mar 25, 2026 | 59.00 | 59.70 | 57.10 | 58.50 | 58.50 | 1.92% | 285,600 |
| Mar 24, 2026 | 56.50 | 58.00 | 56.50 | 57.40 | 57.40 | 4.27% | 145,200 |
| Mar 23, 2026 | 54.20 | 56.30 | 54.20 | 55.05 | 55.05 | -2.39% | 295,200 |
| Mar 20, 2026 | 55.50 | 59.10 | 55.50 | 56.40 | 56.40 | 4.83% | 135,600 |
| Mar 19, 2026 | 61.00 | 62.95 | 50.20 | 53.80 | 53.80 | -10.78% | 55,200 |
| Mar 18, 2026 | 62.50 | 63.50 | 59.55 | 60.30 | 60.30 | -2.03% | 230,400 |
| Mar 17, 2026 | 60.00 | 63.80 | 59.20 | 61.55 | 61.55 | -0.73% | 345,600 |
| Mar 16, 2026 | 64.00 | 64.00 | 60.30 | 62.00 | 62.00 | 1.06% | 109,200 |
| Mar 13, 2026 | 64.15 | 64.60 | 60.40 | 61.35 | 61.35 | -8.64% | 146,400 |
| Mar 12, 2026 | 62.00 | 72.90 | 59.80 | 67.15 | 67.15 | 9.72% | 64,800 |
| Mar 11, 2026 | 65.00 | 66.60 | 60.55 | 61.20 | 61.20 | -5.34% | 141,600 |
| Mar 10, 2026 | 67.00 | 67.00 | 63.00 | 64.65 | 64.65 | -6.30% | 124,800 |
| Mar 9, 2026 | 66.70 | 69.00 | 66.70 | 69.00 | 69.00 | -0.36% | 10,800 |
| Mar 6, 2026 | 67.50 | 70.00 | 67.50 | 69.25 | 69.25 | -1.07% | 20,400 |
| Mar 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,400 |
| Mar 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | 2,400 |
| Mar 2, 2026 | 72.75 | 72.75 | 71.50 | 71.50 | 71.50 | -5.61% | 6,000 |
| Feb 27, 2026 | 77.00 | 80.00 | 75.00 | 75.75 | 75.75 | 1.68% | 196,800 |
| Feb 26, 2026 | 75.00 | 75.75 | 74.00 | 74.50 | 74.50 | 2.05% | 16,800 |
| Feb 25, 2026 | 70.10 | 73.00 | 70.00 | 73.00 | 73.00 | 0.69% | 57,600 |
| Feb 24, 2026 | 73.70 | 73.70 | 70.00 | 72.50 | 72.50 | -1.63% | 16,800 |
| Feb 23, 2026 | 75.95 | 75.95 | 73.25 | 73.70 | 73.70 | -2.96% | 44,400 |
| Feb 20, 2026 | 77.30 | 77.30 | 74.00 | 75.95 | 75.95 | -3.74% | 34,800 |
| 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 |