MM Forgings Limited MMFL
NSE · India · Producer Manufacturing
INR 569.00-29.60 (-4.94%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 571.95 | -4.45% | INR 600.65 | INR 609.00 | INR 564.00 | 186.62K |
| 2026-09-30 | INR 598.60 | -2.27% | INR 614.90 | INR 627.50 | INR 592.00 | 61.92K |
| 2026-09-29 | INR 612.50 | +1.32% | INR 604.00 | INR 617.50 | INR 596.20 | 48.41K |
| 2026-09-28 | INR 604.50 | -1.89% | INR 616.00 | INR 618.70 | INR 595.75 | 70.82K |
| 2026-09-25 | INR 616.15 | +0.55% | INR 605.00 | INR 627.90 | INR 605.00 | 47.44K |
| 2026-09-24 | INR 612.75 | -0.31% | INR 610.80 | INR 623.20 | INR 609.10 | 36.72K |
| 2026-09-23 | INR 614.65 | +1.86% | INR 599.50 | INR 624.50 | INR 599.50 | 52.25K |
| 2026-09-22 | INR 603.40 | -1.54% | INR 613.00 | INR 616.95 | INR 597.50 | 86.12K |
| 2026-09-21 | INR 612.85 | -2.50% | INR 625.00 | INR 630.00 | INR 612.00 | 33.65K |
| 2026-09-18 | INR 628.55 | +1.61% | INR 618.90 | INR 632.95 | INR 618.90 | 41.60K |
| 2026-09-17 | INR 618.60 | +1.92% | INR 609.50 | INR 632.15 | INR 604.85 | 70.89K |
| 2026-09-16 | INR 606.95 | +2.21% | INR 597.00 | INR 611.60 | INR 578.20 | 109.30K |
| 2026-09-15 | INR 593.80 | -6.00% | INR 631.70 | INR 633.65 | INR 583.50 | 198.76K |
| 2026-09-11 | INR 631.70 | -1.93% | INR 644.15 | INR 644.70 | INR 626.60 | 71.00K |
| 2026-09-10 | INR 644.10 | +4.40% | INR 621.00 | INR 648.35 | INR 616.10 | 213.94K |
| 2026-09-09 | INR 616.95 | +0.18% | INR 613.75 | INR 628.75 | INR 609.40 | 91.87K |
| 2026-09-08 | INR 615.85 | -0.36% | INR 615.00 | INR 623.05 | INR 603.30 | 85.65K |
| 2026-09-07 | INR 618.10 | -1.90% | INR 630.15 | INR 635.90 | INR 615.20 | 137.89K |
| 2026-09-04 | INR 630.10 | -1.82% | INR 643.80 | INR 649.90 | INR 620.00 | 163.25K |
| 2026-09-03 | INR 641.80 | -0.96% | INR 652.90 | INR 660.95 | INR 637.20 | 90.62K |
| 2026-09-02 | INR 648.05 | -1.43% | INR 665.00 | INR 678.00 | INR 643.75 | 172.25K |
| 2026-09-01 | INR 657.45 | +1.13% | INR 648.00 | INR 666.50 | INR 640.40 | 137.69K |
| 2026-08-31 | INR 650.10 | +1.31% | INR 640.00 | INR 652.75 | INR 620.30 | 140.31K |
| 2026-08-28 | INR 641.70 | +2.54% | INR 627.85 | INR 654.80 | INR 624.10 | 173.70K |
| 2026-08-27 | INR 625.80 | -0.43% | INR 628.50 | INR 634.55 | INR 612.00 | 87.62K |
| 2026-08-26 | INR 628.50 | -0.23% | INR 632.15 | INR 637.60 | INR 615.05 | 67.66K |
| 2026-08-25 | INR 629.95 | -0.92% | INR 636.00 | INR 642.45 | INR 628.00 | 59.38K |
| 2026-08-24 | INR 635.80 | -2.57% | INR 655.85 | INR 660.00 | INR 630.25 | 101.55K |
| 2026-08-21 | INR 652.60 | +2.14% | INR 638.00 | INR 664.00 | INR 633.20 | 164.54K |
| 2026-08-20 | INR 638.95 | -2.87% | INR 660.10 | INR 669.45 | INR 635.00 | 176.80K |
| 2026-08-19 | INR 657.80 | -3.29% | INR 687.00 | INR 687.70 | INR 651.20 | 248.11K |
| 2026-08-18 | INR 680.20 | +7.58% | INR 639.70 | INR 687.95 | INR 632.80 | 935.50K |
| 2026-08-17 | INR 632.30 | +7.21% | INR 590.00 | INR 639.95 | INR 563.05 | 452.12K |
| 2026-08-14 | INR 589.75 | -5.12% | INR 615.95 | INR 619.80 | INR 580.25 | 242.90K |
| 2026-08-13 | INR 621.60 | -2.39% | INR 639.50 | INR 642.00 | INR 605.75 | 228.14K |
| 2026-08-12 | INR 636.85 | -0.98% | INR 642.90 | INR 656.20 | INR 632.05 | 100.28K |
| 2026-08-11 | INR 643.15 | -2.29% | INR 657.55 | INR 661.65 | INR 636.80 | 179.30K |
| 2026-08-10 | INR 658.25 | +4.63% | INR 627.00 | INR 664.00 | INR 620.55 | 308.67K |
| 2026-08-07 | INR 629.10 | +4.23% | INR 604.00 | INR 644.70 | INR 599.95 | 686.46K |
| 2026-08-06 | INR 603.55 | +5.78% | INR 577.00 | INR 607.00 | INR 568.10 | 468.38K |
| 2026-08-05 | INR 570.55 | +3.20% | INR 552.85 | INR 576.00 | INR 552.85 | 124.76K |
| 2026-08-04 | INR 552.85 | -0.28% | INR 555.00 | INR 572.00 | INR 550.00 | 136.09K |
| 2026-08-03 | INR 554.40 | +1.38% | INR 551.05 | INR 560.00 | INR 550.00 | 57.88K |
| 2026-07-31 | INR 546.85 | +2.21% | INR 535.00 | INR 551.00 | INR 535.00 | 30.36K |
| 2026-07-30 | INR 535.00 | -2.50% | INR 551.45 | INR 551.45 | INR 532.50 | 30.17K |
| 2026-07-29 | INR 548.70 | -0.85% | INR 550.35 | INR 555.80 | INR 544.10 | 39.76K |
| 2026-07-28 | INR 553.40 | -1.09% | INR 556.80 | INR 564.80 | INR 532.75 | 115.18K |
| 2026-07-27 | INR 559.50 | +1.39% | INR 559.90 | INR 565.00 | INR 556.20 | 85.62K |
| 2026-07-24 | INR 551.85 | +0.71% | INR 550.15 | INR 554.90 | INR 538.00 | 69.90K |
| 2026-07-23 | INR 547.95 | -0.75% | INR 547.05 | INR 559.05 | INR 545.30 | 149.94K |
| 2026-07-22 | INR 552.10 | -0.66% | INR 562.00 | INR 564.00 | INR 545.00 | 114.18K |
| 2026-07-21 | INR 555.75 | +4.13% | INR 535.70 | INR 559.00 | INR 530.00 | 200.72K |
| 2026-07-20 | INR 533.70 | +1.16% | INR 520.30 | INR 538.40 | INR 515.05 | 152.26K |
| 2026-07-17 | INR 527.60 | +0.67% | INR 526.00 | INR 533.20 | INR 512.65 | 127.94K |
| 2026-07-16 | INR 524.10 | +0.69% | INR 520.50 | INR 528.90 | INR 512.35 | 126.62K |
| 2026-07-15 | INR 520.50 | +0.81% | INR 524.50 | INR 525.15 | INR 514.00 | 83.50K |
| 2026-07-14 | INR 516.30 | -0.02% | INR 523.00 | INR 534.00 | INR 511.05 | 137.00K |
| 2026-07-13 | INR 516.40 | -1.34% | INR 525.00 | INR 525.30 | INR 512.55 | 70.54K |
| 2026-07-10 | INR 523.40 | +2.61% | INR 519.40 | INR 527.00 | INR 511.60 | 245.57K |
| 2026-07-09 | INR 510.10 | +2.00% | INR 505.20 | INR 519.90 | INR 500.65 | 221.99K |
| 2026-07-08 | INR 500.10 | +1.11% | INR 489.30 | INR 513.75 | INR 489.30 | 160.82K |
| 2026-07-07 | INR 494.60 | -0.11% | INR 496.45 | INR 498.90 | INR 486.30 | 77.14K |
| 2026-07-06 | INR 495.15 | -1.38% | INR 505.25 | INR 518.00 | INR 490.35 | 247.29K |
| 2026-07-03 | INR 502.10 | +3.27% | INR 492.00 | INR 508.80 | INR 492.00 | 367.42K |
| 2026-07-02 | INR 486.20 | +5.22% | INR 462.10 | INR 511.85 | INR 461.95 | 889.58K |
| 2026-07-01 | INR 462.10 | +1.64% | INR 457.40 | INR 466.90 | INR 448.00 | 107.61K |
| 2026-06-30 | INR 454.65 | -0.35% | INR 456.25 | INR 462.00 | INR 452.00 | 25.04K |
| 2026-06-29 | INR 456.25 | -1.04% | INR 461.05 | INR 463.00 | INR 455.00 | 23.39K |
| 2026-06-26 | INR 461.05 | 0.00% | INR 461.05 | INR 461.05 | INR 461.05 | 0 |
| 2026-06-25 | INR 461.05 | +2.34% | INR 457.60 | INR 472.80 | INR 452.30 | 100.54K |
| 2026-06-24 | INR 450.50 | +2.72% | INR 435.00 | INR 452.90 | INR 435.00 | 47.55K |
| 2026-06-23 | INR 438.55 | -2.86% | INR 453.90 | INR 455.70 | INR 431.10 | 105.97K |
| 2026-06-22 | INR 451.45 | -3.91% | INR 460.00 | INR 470.90 | INR 449.80 | 179.96K |
| 2026-06-19 | INR 469.80 | -0.34% | INR 466.95 | INR 481.90 | INR 463.65 | 65.80K |
| 2026-06-18 | INR 471.40 | -0.10% | INR 473.40 | INR 476.00 | INR 463.00 | 54.35K |
| 2026-06-17 | INR 471.85 | +0.05% | INR 474.00 | INR 475.75 | INR 466.40 | 42.71K |
| 2026-06-16 | INR 471.60 | +0.62% | INR 472.50 | INR 474.65 | INR 460.00 | 59.07K |
| 2026-06-15 | INR 468.70 | +4.62% | INR 454.00 | INR 471.65 | INR 446.00 | 175.58K |
| 2026-06-12 | INR 448.00 | +0.56% | INR 452.20 | INR 452.20 | INR 441.00 | 27.63K |
| 2026-06-11 | INR 445.50 | +1.14% | INR 433.90 | INR 447.80 | INR 433.90 | 37.41K |
| 2026-06-10 | INR 440.50 | -2.52% | INR 454.00 | INR 462.00 | INR 438.90 | 40.02K |
| 2026-06-09 | INR 451.90 | -0.09% | INR 453.05 | INR 455.05 | INR 448.10 | 22.68K |
| 2026-06-08 | INR 452.30 | +0.39% | INR 450.00 | INR 460.00 | INR 442.60 | 68.71K |
| 2026-06-05 | INR 450.55 | -1.00% | INR 452.00 | INR 462.90 | INR 446.75 | 26.73K |
| 2026-06-04 | INR 455.10 | +3.56% | INR 438.80 | INR 462.00 | INR 438.80 | 110.60K |
| 2026-06-03 | INR 439.45 | -0.70% | INR 444.90 | INR 453.65 | INR 432.00 | 60.54K |
| 2026-06-02 | INR 442.55 | -0.18% | INR 443.80 | INR 452.95 | INR 435.70 | 40.37K |
| 2026-06-01 | INR 443.35 | -1.03% | INR 451.55 | INR 465.95 | INR 441.00 | 33.05K |
| 2026-05-29 | INR 447.95 | -2.79% | INR 470.00 | INR 470.00 | INR 445.40 | 76.42K |
| 2026-05-28 | INR 460.80 | 0.00% | INR 460.80 | INR 460.80 | INR 460.80 | 0 |