Munish Forge Limited (NSE:MUNISH)
India · Delayed Price · Currency is INR 73.40
-3.65 (-4.74%)
At close: Jul 31, 2026
Munish Forge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 70.00 | 72.70 | 70.00 | 70.05 | 70.05 | 1.16% | 67,200 |
| Jul 15, 2026 | 69.00 | 69.25 | 69.00 | 69.25 | 69.25 | 0.14% | 4,800 |
| Jul 14, 2026 | 69.00 | 72.45 | 68.00 | 69.15 | 69.15 | 0.22% | 445,200 |
| Jul 13, 2026 | 65.25 | 69.05 | 65.25 | 69.00 | 69.00 | 1.47% | 157,200 |
| Jul 10, 2026 | 67.20 | 68.00 | 67.20 | 68.00 | 68.00 | 0.82% | 56,400 |
| Jul 8, 2026 | 67.55 | 67.55 | 67.45 | 67.45 | 67.45 | -3.64% | 2,400 |
| Jul 7, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 32,400 |
| Jul 6, 2026 | 67.70 | 70.00 | 67.70 | 70.00 | 70.00 | - | 37,200 |
| Jul 3, 2026 | 72.00 | 73.60 | 68.35 | 70.00 | 70.00 | -1.20% | 8,400 |
| Jul 2, 2026 | 67.25 | 70.85 | 67.20 | 70.85 | 70.85 | 3.73% | 3,600 |
| Jul 1, 2026 | 69.50 | 69.50 | 68.30 | 68.30 | 68.30 | -2.43% | 2,400 |
| Jun 30, 2026 | 71.00 | 71.10 | 69.05 | 70.00 | 70.00 | -1.41% | 90,000 |
| Jun 29, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 2.90% | 33,600 |
| Jun 25, 2026 | 72.00 | 72.00 | 68.55 | 69.00 | 69.00 | -4.10% | 93,600 |
| Jun 24, 2026 | 70.00 | 72.30 | 70.00 | 71.95 | 71.95 | 4.43% | 43,200 |
| Jun 23, 2026 | 72.90 | 72.90 | 68.85 | 68.90 | 68.90 | -0.79% | 86,400 |
| Jun 22, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 4.99% | 3,600 |
| Jun 19, 2026 | 62.05 | 66.15 | 62.05 | 66.15 | 66.15 | 5.00% | 390,000 |
| Jun 18, 2026 | 62.60 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 571,200 |
| Jun 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.08% | 1,200 |
| Jun 16, 2026 | 61.90 | 61.95 | 61.90 | 61.95 | 61.95 | 5.00% | 3,600 |
| Jun 15, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 0.43% | 10,800 |
| Jun 12, 2026 | 58.05 | 58.75 | 58.00 | 58.75 | 58.75 | -0.42% | 7,200 |
| Jun 11, 2026 | 55.30 | 59.00 | 55.25 | 59.00 | 59.00 | 1.55% | 22,800 |
| Jun 10, 2026 | 58.20 | 58.20 | 58.10 | 58.10 | 58.10 | -2.27% | 6,000 |
| Jun 9, 2026 | 64.30 | 64.85 | 58.75 | 59.45 | 59.45 | -3.80% | 33,600 |
| Jun 8, 2026 | 63.70 | 63.70 | 61.80 | 61.80 | 61.80 | 1.64% | 7,200 |
| Jun 5, 2026 | 60.15 | 62.40 | 60.15 | 60.80 | 60.80 | 0.75% | 6,000 |
| Jun 4, 2026 | 63.20 | 65.95 | 60.05 | 60.35 | 60.35 | -4.51% | 52,800 |
| Jun 3, 2026 | 66.70 | 66.70 | 62.30 | 63.20 | 63.20 | -3.59% | 110,400 |
| Jun 2, 2026 | 67.90 | 67.90 | 65.55 | 65.55 | 65.55 | -4.93% | 13,200 |
| Jun 1, 2026 | 64.85 | 68.95 | 64.85 | 68.95 | 68.95 | 1.03% | 136,800 |
| May 29, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -2.57% | 1,200 |
| May 27, 2026 | 70.00 | 70.05 | 70.00 | 70.05 | 70.05 | -2.37% | 3,600 |
| May 26, 2026 | 74.00 | 74.00 | 70.00 | 71.75 | 71.75 | 0.35% | 127,200 |
| May 25, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 2.14% | 207,600 |
| May 22, 2026 | 69.50 | 70.50 | 69.50 | 70.00 | 70.00 | -2.78% | 4,800 |
| May 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.21% | 1,200 |
| May 20, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 4.97% | 13,200 |
| May 18, 2026 | 75.00 | 75.00 | 68.40 | 68.45 | 68.45 | -4.93% | 4,800 |