MM Forgings Limited (MMFL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1,209.90 | 1,227.70 | 1,191.40 | 1,205.80 | 1,205.80 | 88,031 |
| 14 Jun 2024 | 8 Dividend | |||||
| 13 Jun 2024 | 1,220.00 | 1,226.00 | 1,201.00 | 1,209.90 | 1,201.90 | 44,264 |
| 12 Jun 2024 | 1,225.00 | 1,237.05 | 1,211.05 | 1,221.85 | 1,213.77 | 45,193 |
| 11 Jun 2024 | 1,229.00 | 1,230.30 | 1,207.65 | 1,217.05 | 1,209.00 | 50,566 |
| 10 Jun 2024 | 1,194.00 | 1,242.20 | 1,192.15 | 1,219.65 | 1,211.59 | 59,973 |
| 07 Jun 2024 | 1,175.00 | 1,197.25 | 1,160.00 | 1,186.10 | 1,178.26 | 50,540 |
| 06 Jun 2024 | 1,129.95 | 1,194.95 | 1,129.95 | 1,172.25 | 1,164.50 | 86,718 |
| 05 Jun 2024 | 1,057.00 | 1,138.80 | 1,045.00 | 1,121.35 | 1,113.94 | 107,835 |
| 04 Jun 2024 | 1,187.00 | 1,187.00 | 995.00 | 1,043.30 | 1,036.40 | 211,073 |
| 03 Jun 2024 | 1,280.00 | 1,280.00 | 1,170.10 | 1,178.00 | 1,170.21 | 127,281 |
| 31 May 2024 | 1,204.80 | 1,222.95 | 1,175.00 | 1,206.25 | 1,198.27 | 84,886 |
| 30 May 2024 | 1,260.00 | 1,287.70 | 1,190.00 | 1,198.45 | 1,190.53 | 229,895 |
| 29 May 2024 | 1,260.00 | 1,294.00 | 1,242.05 | 1,269.55 | 1,261.16 | 107,575 |
| 28 May 2024 | 1,272.40 | 1,290.00 | 1,243.00 | 1,263.25 | 1,254.90 | 252,229 |
| 27 May 2024 | 1,222.00 | 1,300.00 | 1,203.35 | 1,253.20 | 1,244.91 | 1,192,559 |
| 24 May 2024 | 1,139.95 | 1,142.95 | 1,122.00 | 1,127.35 | 1,119.90 | 29,325 |
| 23 May 2024 | 1,138.95 | 1,167.60 | 1,135.50 | 1,139.75 | 1,132.21 | 30,772 |
| 22 May 2024 | 1,135.80 | 1,179.95 | 1,131.50 | 1,137.30 | 1,129.78 | 85,576 |
| 21 May 2024 | 1,119.00 | 1,138.00 | 1,111.05 | 1,129.90 | 1,122.43 | 27,910 |
| 17 May 2024 | 1,134.00 | 1,144.00 | 1,119.95 | 1,127.25 | 1,119.80 | 42,704 |
| 16 May 2024 | 1,135.65 | 1,163.95 | 1,120.45 | 1,126.90 | 1,119.45 | 35,411 |
| 15 May 2024 | 1,146.80 | 1,150.60 | 1,133.30 | 1,139.00 | 1,131.47 | 39,215 |
| 14 May 2024 | 1,148.60 | 1,161.60 | 1,136.00 | 1,143.65 | 1,136.09 | 35,100 |
| 13 May 2024 | 1,142.40 | 1,153.35 | 1,105.65 | 1,142.60 | 1,135.04 | 37,502 |
| 10 May 2024 | 1,127.35 | 1,149.95 | 1,117.25 | 1,142.40 | 1,134.85 | 34,310 |
| 09 May 2024 | 1,176.35 | 1,186.90 | 1,112.40 | 1,120.10 | 1,112.69 | 70,209 |
| 08 May 2024 | 1,151.60 | 1,190.20 | 1,134.90 | 1,169.75 | 1,162.02 | 92,039 |
| 07 May 2024 | 1,132.95 | 1,205.00 | 1,132.95 | 1,149.50 | 1,141.90 | 172,173 |
| 06 May 2024 | 1,130.40 | 1,163.30 | 1,090.10 | 1,132.85 | 1,125.36 | 116,084 |
| 03 May 2024 | 1,114.65 | 1,174.40 | 1,113.05 | 1,124.80 | 1,117.36 | 133,596 |
| 02 May 2024 | 1,155.00 | 1,178.00 | 1,098.05 | 1,111.05 | 1,103.70 | 136,902 |
| 30 Apr 2024 | 1,180.00 | 1,196.00 | 1,143.00 | 1,151.25 | 1,143.64 | 94,194 |
| 29 Apr 2024 | 1,160.05 | 1,180.95 | 1,143.00 | 1,170.90 | 1,163.16 | 115,681 |
| 26 Apr 2024 | 1,079.90 | 1,165.00 | 1,060.90 | 1,142.60 | 1,135.04 | 417,005 |
| 25 Apr 2024 | 1,060.00 | 1,076.00 | 1,048.15 | 1,067.75 | 1,060.69 | 61,969 |
| 24 Apr 2024 | 1,055.00 | 1,087.95 | 1,048.00 | 1,054.65 | 1,047.68 | 92,646 |
| 23 Apr 2024 | 1,038.20 | 1,075.50 | 1,038.20 | 1,054.00 | 1,047.03 | 90,122 |
| 22 Apr 2024 | 1,080.00 | 1,094.45 | 1,030.50 | 1,038.20 | 1,031.34 | 181,928 |
| 19 Apr 2024 | 975.00 | 1,087.00 | 964.50 | 1,057.75 | 1,050.76 | 561,605 |
| 18 Apr 2024 | 931.00 | 1,017.95 | 931.00 | 985.55 | 979.03 | 523,091 |
| 16 Apr 2024 | 861.50 | 940.05 | 848.05 | 913.90 | 907.86 | 266,879 |
| 15 Apr 2024 | 861.50 | 874.95 | 842.55 | 861.50 | 855.80 | 46,202 |
| 12 Apr 2024 | 880.05 | 884.00 | 858.00 | 861.50 | 855.80 | 46,301 |
| 10 Apr 2024 | 879.90 | 887.45 | 877.15 | 879.80 | 873.98 | 46,975 |
| 09 Apr 2024 | 881.95 | 886.50 | 876.05 | 879.15 | 873.34 | 24,465 |
| 08 Apr 2024 | 879.35 | 887.25 | 878.00 | 881.95 | 876.12 | 18,845 |
| 05 Apr 2024 | 886.80 | 886.80 | 875.10 | 877.20 | 871.40 | 27,809 |
| 04 Apr 2024 | 890.55 | 896.75 | 869.20 | 878.00 | 872.19 | 50,900 |
| 03 Apr 2024 | 887.10 | 901.55 | 886.00 | 890.55 | 884.66 | 38,980 |
| 02 Apr 2024 | 896.90 | 900.00 | 883.05 | 893.65 | 887.74 | 43,884 |
| 01 Apr 2024 | 876.00 | 905.40 | 876.00 | 887.80 | 881.93 | 108,009 |
| 28 Mar 2024 | 870.00 | 884.00 | 870.00 | 874.60 | 868.82 | 34,830 |
| 27 Mar 2024 | 872.95 | 891.45 | 861.80 | 867.20 | 861.47 | 44,316 |
| 26 Mar 2024 | 878.00 | 889.00 | 862.40 | 871.10 | 865.34 | 41,179 |
| 22 Mar 2024 | 882.90 | 890.00 | 875.25 | 882.85 | 877.01 | 25,042 |
| 21 Mar 2024 | 891.00 | 896.15 | 874.85 | 881.15 | 875.32 | 51,013 |
| 20 Mar 2024 | 877.95 | 897.00 | 873.80 | 885.90 | 880.04 | 24,631 |
| 19 Mar 2024 | 883.70 | 893.80 | 864.05 | 876.25 | 870.46 | 23,776 |
| 18 Mar 2024 | 882.00 | 897.70 | 882.00 | 887.30 | 881.43 | 19,933 |
| 15 Mar 2024 | 888.00 | 900.00 | 873.00 | 881.65 | 875.82 | 34,552 |
| 14 Mar 2024 | 856.00 | 924.90 | 855.70 | 880.80 | 874.98 | 80,293 |
| 13 Mar 2024 | 892.80 | 944.95 | 854.50 | 873.15 | 867.38 | 148,061 |
| 12 Mar 2024 | 894.60 | 899.95 | 866.90 | 882.65 | 876.81 | 36,452 |
| 11 Mar 2024 | 916.00 | 916.00 | 882.00 | 892.85 | 886.95 | 54,392 |
| 07 Mar 2024 | 898.20 | 922.00 | 896.15 | 917.00 | 910.94 | 21,419 |
| 06 Mar 2024 | 909.10 | 920.25 | 885.20 | 894.20 | 888.29 | 27,987 |
| 05 Mar 2024 | 907.00 | 926.10 | 905.60 | 917.05 | 910.99 | 26,821 |
| 04 Mar 2024 | 928.50 | 931.80 | 904.00 | 907.20 | 901.20 | 40,658 |
| 01 Mar 2024 | 952.25 | 957.45 | 933.95 | 935.30 | 929.12 | 49,965 |
| 29 Feb 2024 | 958.60 | 964.30 | 940.00 | 950.20 | 943.92 | 51,485 |
| 28 Feb 2024 | 950.65 | 999.90 | 913.70 | 953.10 | 946.80 | 240,817 |
| 27 Feb 2024 | 960.40 | 973.45 | 941.05 | 945.75 | 939.50 | 32,796 |
| 26 Feb 2024 | 963.00 | 975.00 | 951.00 | 958.50 | 952.16 | 27,615 |
| 23 Feb 2024 | 966.15 | 989.90 | 963.15 | 965.05 | 958.67 | 49,645 |
| 22 Feb 2024 | 971.70 | 978.65 | 951.15 | 964.95 | 958.57 | 38,085 |
| 21 Feb 2024 | 996.00 | 1,019.00 | 962.00 | 971.70 | 965.28 | 124,281 |
| 20 Feb 2024 | 980.00 | 989.85 | 968.00 | 974.80 | 968.35 | 161,728 |
| 19 Feb 2024 | 959.00 | 978.35 | 931.00 | 969.25 | 962.84 | 172,284 |
| 16 Feb 2024 | 930.00 | 999.00 | 916.70 | 947.25 | 940.99 | 247,558 |
| 15 Feb 2024 | 968.00 | 968.00 | 925.20 | 932.35 | 926.19 | 33,492 |
| 14 Feb 2024 | 848.00 | 976.60 | 848.00 | 957.60 | 951.27 | 125,754 |
| 13 Feb 2024 | 871.25 | 880.60 | 851.00 | 857.90 | 852.23 | 36,088 |
| 12 Feb 2024 | 900.75 | 914.95 | 860.10 | 866.90 | 861.17 | 44,572 |
| 09 Feb 2024 | 916.75 | 920.35 | 886.00 | 896.25 | 890.32 | 33,725 |
| 08 Feb 2024 | 920.10 | 944.00 | 910.00 | 916.75 | 910.69 | 66,498 |
| 07 Feb 2024 | 915.55 | 925.00 | 912.55 | 920.15 | 914.07 | 53,621 |
| 06 Feb 2024 | 920.00 | 923.00 | 909.00 | 913.70 | 907.66 | 38,131 |
| 05 Feb 2024 | 933.50 | 940.00 | 915.00 | 919.00 | 912.92 | 48,295 |
| 02 Feb 2024 | 924.40 | 934.80 | 920.20 | 929.60 | 923.45 | 178,694 |
| 01 Feb 2024 | 922.40 | 922.40 | 910.05 | 919.65 | 913.57 | 19,380 |
| 31 Jan 2024 | 919.30 | 934.00 | 915.40 | 919.70 | 913.62 | 38,713 |
| 30 Jan 2024 | 924.35 | 924.95 | 911.95 | 914.70 | 908.65 | 29,176 |
| 29 Jan 2024 | 920.95 | 929.20 | 915.05 | 924.35 | 918.24 | 22,593 |
| 25 Jan 2024 | 925.50 | 932.90 | 915.00 | 920.45 | 914.36 | 29,594 |
| 24 Jan 2024 | 924.00 | 950.00 | 920.00 | 922.75 | 916.65 | 29,382 |
| 23 Jan 2024 | 973.65 | 973.65 | 912.55 | 924.00 | 917.89 | 46,938 |
| 19 Jan 2024 | 964.80 | 967.70 | 955.00 | 957.60 | 951.27 | 14,678 |
| 18 Jan 2024 | 960.25 | 974.80 | 932.40 | 962.30 | 955.94 | 25,298 |
| 17 Jan 2024 | 950.00 | 965.20 | 940.70 | 958.70 | 952.36 | 29,948 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.