Munish Forge Limited (NSE:MUNISH)
India · Delayed Price · Currency is INR 70.00
-2.00 (-2.78%)
At close: May 22, 2026
Munish Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 70.00 | 72.05 | 70.00 | 72.00 | 72.00 | 4.88% | 9,600 |
| May 14, 2026 | 63.75 | 68.90 | 63.75 | 68.65 | 68.65 | 3.94% | 7,200 |
| May 13, 2026 | 70.00 | 70.00 | 66.05 | 66.05 | 66.05 | -4.96% | 20,400 |
| May 12, 2026 | 73.90 | 73.90 | 69.45 | 69.50 | 69.50 | -4.92% | 27,600 |
| May 11, 2026 | 72.50 | 73.10 | 71.00 | 73.10 | 73.10 | -0.07% | 3,600 |
| May 8, 2026 | 76.00 | 77.00 | 68.25 | 73.15 | 73.15 | -2.47% | 34,800 |
| May 7, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.06% | 2,400 |
| May 6, 2026 | 75.95 | 75.95 | 73.95 | 75.80 | 75.80 | 2.57% | 7,200 |
| May 5, 2026 | 73.95 | 73.95 | 73.90 | 73.90 | 73.90 | 0.82% | 2,400 |
| May 4, 2026 | 68.90 | 75.00 | 68.90 | 73.30 | 73.30 | 6.39% | 26,400 |
| Apr 30, 2026 | 66.85 | 68.90 | 66.85 | 68.90 | 68.90 | 3.77% | 2,400 |
| Apr 29, 2026 | 68.70 | 68.70 | 66.40 | 66.40 | 66.40 | -2.99% | 99,600 |
| 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 |