Munish Forge Limited (NSE:MUNISH)
India · Delayed Price · Currency is INR 86.60
-3.40 (-3.78%)
At close: Oct 1, 2026
Munish Forge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 90.00 | 90.00 | 85.55 | 86.60 | 86.60 | -3.78% | 10,800 |
| Sep 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.21% | 2,400 |
| Sep 28, 2026 | 91.00 | 91.00 | 88.05 | 88.05 | 88.05 | -2.11% | 6,000 |
| Sep 24, 2026 | 94.95 | 94.95 | 89.70 | 89.95 | 89.95 | -5.27% | 21,600 |
| Sep 23, 2026 | 94.50 | 94.95 | 90.00 | 94.95 | 94.95 | 0.48% | 19,200 |
| Sep 22, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.00% | 1,200 |
| Sep 21, 2026 | 98.70 | 98.70 | 93.10 | 95.45 | 95.45 | 3.02% | 8,400 |
| Sep 18, 2026 | 95.75 | 96.75 | 90.50 | 92.65 | 92.65 | -3.24% | 12,000 |
| Sep 17, 2026 | 93.50 | 96.00 | 93.50 | 95.75 | 95.75 | 3.74% | 6,000 |
| Sep 16, 2026 | 94.55 | 96.00 | 92.00 | 92.30 | 92.30 | -5.33% | 37,200 |
| Sep 15, 2026 | 90.15 | 98.00 | 90.15 | 97.50 | 97.50 | 4.84% | 57,600 |
| Sep 11, 2026 | 93.20 | 93.20 | 93.00 | 93.00 | 93.00 | -2.11% | 6,000 |
| Sep 10, 2026 | 93.50 | 98.95 | 93.50 | 95.00 | 95.00 | -0.58% | 18,000 |
| Sep 9, 2026 | 88.50 | 102.40 | 86.10 | 95.55 | 95.55 | 11.89% | 116,400 |
| Sep 8, 2026 | 83.20 | 87.00 | 81.00 | 85.40 | 85.40 | 2.89% | 97,200 |
| Sep 7, 2026 | 83.05 | 83.05 | 83.00 | 83.00 | 83.00 | -0.06% | 6,000 |
| Sep 4, 2026 | 82.00 | 83.95 | 82.00 | 83.05 | 83.05 | 0.61% | 15,600 |
| Sep 3, 2026 | 85.90 | 86.20 | 82.55 | 82.55 | 82.55 | -0.72% | 69,600 |
| Sep 2, 2026 | 84.95 | 86.00 | 83.15 | 83.15 | 83.15 | 1.09% | 69,600 |
| Sep 1, 2026 | 91.95 | 91.95 | 80.80 | 82.25 | 82.25 | -6.53% | 15,600 |
| Aug 31, 2026 | 88.00 | 89.90 | 87.00 | 88.00 | 88.00 | 0.63% | 15,600 |
| Aug 28, 2026 | 78.55 | 88.00 | 78.50 | 87.45 | 87.45 | 7.30% | 66,000 |
| Aug 27, 2026 | 76.55 | 89.70 | 74.00 | 81.50 | 81.50 | 3.82% | 127,200 |
| Aug 26, 2026 | 77.50 | 78.50 | 75.00 | 78.50 | 78.50 | 1.62% | 69,600 |
| Aug 25, 2026 | 77.50 | 77.50 | 77.00 | 77.25 | 77.25 | 1.31% | 12,000 |
| Aug 24, 2026 | 75.10 | 82.50 | 75.00 | 76.25 | 76.25 | 2.97% | 24,000 |
| Aug 21, 2026 | 75.00 | 75.00 | 73.10 | 74.05 | 74.05 | -1.27% | 8,400 |
| Aug 20, 2026 | 76.50 | 76.50 | 74.95 | 75.00 | 75.00 | -1.32% | 12,000 |
| Aug 19, 2026 | 81.05 | 81.05 | 76.00 | 76.00 | 76.00 | -6.23% | 6,000 |
| Aug 18, 2026 | 82.10 | 82.10 | 81.00 | 81.05 | 81.05 | -3.51% | 26,400 |
| Aug 17, 2026 | 85.50 | 85.50 | 84.00 | 84.00 | 84.00 | -1.29% | 3,600 |
| Aug 14, 2026 | 86.05 | 86.05 | 85.10 | 85.10 | 85.10 | -5.13% | 6,000 |
| Aug 13, 2026 | 86.00 | 92.00 | 86.00 | 89.70 | 89.70 | 4.30% | 45,600 |
| Aug 12, 2026 | 85.00 | 86.00 | 83.95 | 86.00 | 86.00 | -1.43% | 67,200 |
| Aug 10, 2026 | 87.00 | 88.00 | 85.10 | 87.25 | 87.25 | 7.65% | 129,600 |
| Aug 7, 2026 | 82.00 | 84.00 | 81.05 | 81.05 | 81.05 | 1.31% | 78,000 |
| Aug 6, 2026 | 84.30 | 84.30 | 76.65 | 80.00 | 80.00 | -0.37% | 56,400 |
| Aug 5, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 4.97% | 6,000 |
| Aug 4, 2026 | 80.90 | 80.90 | 76.50 | 76.50 | 76.50 | -0.71% | 147,600 |
| Aug 3, 2026 | 77.00 | 77.05 | 77.00 | 77.05 | 77.05 | 4.97% | 7,200 |
| Jul 31, 2026 | 77.00 | 77.00 | 73.25 | 73.40 | 73.40 | -4.74% | 39,600 |
| Jul 30, 2026 | 81.00 | 81.00 | 77.00 | 77.05 | 77.05 | -4.88% | 10,800 |
| Jul 29, 2026 | 81.45 | 81.45 | 81.00 | 81.00 | 81.00 | 4.25% | 7,200 |
| Jul 28, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | 1,200 |
| Jul 27, 2026 | 77.00 | 77.70 | 77.00 | 77.70 | 77.70 | 5.00% | 22,800 |
| Jul 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.96% | 14,400 |
| Jul 23, 2026 | 73.05 | 74.10 | 70.50 | 70.50 | 70.50 | -0.14% | 15,600 |
| Jul 22, 2026 | 73.90 | 73.90 | 70.25 | 70.60 | 70.60 | -4.47% | 33,600 |
| Jul 20, 2026 | 73.55 | 73.90 | 73.55 | 73.90 | 73.90 | 4.97% | 8,400 |
| Jul 17, 2026 | 73.30 | 73.55 | 70.40 | 70.40 | 70.40 | 0.50% | 61,200 |