UK markets close in 3 hours 46 minutes

MM Forgings Limited (MMFL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,198.70-10.00 (-0.83%)
At close: 03:29PM IST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241,206.001,211.001,187.251,198.701,198.7034,094
25 Jun 20241,215.001,237.751,205.001,208.701,208.7029,955
24 Jun 20241,208.001,225.001,199.151,215.051,215.0548,460
21 Jun 20241,233.651,233.651,197.401,205.551,205.5557,681
20 Jun 20241,236.851,239.051,216.051,220.001,220.0037,339
19 Jun 20241,211.451,265.001,183.051,236.301,236.30163,095
18 Jun 20241,215.001,217.901,194.001,198.101,198.1053,603
14 Jun 20241,209.901,227.701,191.401,205.801,205.8088,031
14 Jun 20248 Dividend
13 Jun 20241,220.001,226.001,201.001,209.901,201.9044,264
12 Jun 20241,225.001,237.051,211.051,221.851,213.7745,193
11 Jun 20241,229.001,230.301,207.651,217.051,209.0050,566
10 Jun 20241,194.001,242.201,192.151,219.651,211.5959,973
07 Jun 20241,175.001,197.251,160.001,186.101,178.2650,540
06 Jun 20241,129.951,194.951,129.951,172.251,164.5086,718
05 Jun 20241,057.001,138.801,045.001,121.351,113.94107,835
04 Jun 20241,187.001,187.00995.001,043.301,036.40211,073
03 Jun 20241,280.001,280.001,170.101,178.001,170.21127,281
31 May 20241,204.801,222.951,175.001,206.251,198.2784,886
30 May 20241,260.001,287.701,190.001,198.451,190.53229,895
29 May 20241,260.001,294.001,242.051,269.551,261.16107,575
28 May 20241,272.401,290.001,243.001,263.251,254.90252,229
27 May 20241,222.001,300.001,203.351,253.201,244.911,192,559
24 May 20241,139.951,142.951,122.001,127.351,119.9029,325
23 May 20241,138.951,167.601,135.501,139.751,132.2130,772
22 May 20241,135.801,179.951,131.501,137.301,129.7885,576
21 May 20241,119.001,138.001,111.051,129.901,122.4327,910
17 May 20241,134.001,144.001,119.951,127.251,119.8042,704
16 May 20241,135.651,163.951,120.451,126.901,119.4535,411
15 May 20241,146.801,150.601,133.301,139.001,131.4739,215
14 May 20241,148.601,161.601,136.001,143.651,136.0935,100
13 May 20241,142.401,153.351,105.651,142.601,135.0437,502
10 May 20241,127.351,149.951,117.251,142.401,134.8534,310
09 May 20241,176.351,186.901,112.401,120.101,112.6970,209
08 May 20241,151.601,190.201,134.901,169.751,162.0292,039
07 May 20241,132.951,205.001,132.951,149.501,141.90172,173
06 May 20241,130.401,163.301,090.101,132.851,125.36116,084
03 May 20241,114.651,174.401,113.051,124.801,117.36133,596
02 May 20241,155.001,178.001,098.051,111.051,103.70136,902
30 Apr 20241,180.001,196.001,143.001,151.251,143.6494,194
29 Apr 20241,160.051,180.951,143.001,170.901,163.16115,681
26 Apr 20241,079.901,165.001,060.901,142.601,135.04417,005
25 Apr 20241,060.001,076.001,048.151,067.751,060.6961,969
24 Apr 20241,055.001,087.951,048.001,054.651,047.6892,646
23 Apr 20241,038.201,075.501,038.201,054.001,047.0390,122
22 Apr 20241,080.001,094.451,030.501,038.201,031.34181,928
19 Apr 2024975.001,087.00964.501,057.751,050.76561,605
18 Apr 2024931.001,017.95931.00985.55979.03523,091
16 Apr 2024861.50940.05848.05913.90907.86266,879
15 Apr 2024861.50874.95842.55861.50855.8046,202
12 Apr 2024880.05884.00858.00861.50855.8046,301
10 Apr 2024879.90887.45877.15879.80873.9846,975
09 Apr 2024881.95886.50876.05879.15873.3424,465
08 Apr 2024879.35887.25878.00881.95876.1218,845
05 Apr 2024886.80886.80875.10877.20871.4027,809
04 Apr 2024890.55896.75869.20878.00872.1950,900
03 Apr 2024887.10901.55886.00890.55884.6638,980
02 Apr 2024896.90900.00883.05893.65887.7443,884
01 Apr 2024876.00905.40876.00887.80881.93108,009
28 Mar 2024870.00884.00870.00874.60868.8234,830
27 Mar 2024872.95891.45861.80867.20861.4744,316
26 Mar 2024878.00889.00862.40871.10865.3441,179
22 Mar 2024882.90890.00875.25882.85877.0125,042
21 Mar 2024891.00896.15874.85881.15875.3251,013
20 Mar 2024877.95897.00873.80885.90880.0424,631
19 Mar 2024883.70893.80864.05876.25870.4623,776
18 Mar 2024882.00897.70882.00887.30881.4319,933
15 Mar 2024888.00900.00873.00881.65875.8234,552
14 Mar 2024856.00924.90855.70880.80874.9880,293
13 Mar 2024892.80944.95854.50873.15867.38148,061
12 Mar 2024894.60899.95866.90882.65876.8136,452
11 Mar 2024916.00916.00882.00892.85886.9554,392
07 Mar 2024898.20922.00896.15917.00910.9421,419
06 Mar 2024909.10920.25885.20894.20888.2927,987
05 Mar 2024907.00926.10905.60917.05910.9926,821
04 Mar 2024928.50931.80904.00907.20901.2040,658
01 Mar 2024952.25957.45933.95935.30929.1249,965
29 Feb 2024958.60964.30940.00950.20943.9251,485
28 Feb 2024950.65999.90913.70953.10946.80240,817
27 Feb 2024960.40973.45941.05945.75939.5032,796
26 Feb 2024963.00975.00951.00958.50952.1627,615
23 Feb 2024966.15989.90963.15965.05958.6749,645
22 Feb 2024971.70978.65951.15964.95958.5738,085
21 Feb 2024996.001,019.00962.00971.70965.28124,281
20 Feb 2024980.00989.85968.00974.80968.35161,728
19 Feb 2024959.00978.35931.00969.25962.84172,284
16 Feb 2024930.00999.00916.70947.25940.99247,558
15 Feb 2024968.00968.00925.20932.35926.1933,492
14 Feb 2024848.00976.60848.00957.60951.27125,754
13 Feb 2024871.25880.60851.00857.90852.2336,088
12 Feb 2024900.75914.95860.10866.90861.1744,572
09 Feb 2024916.75920.35886.00896.25890.3233,725
08 Feb 2024920.10944.00910.00916.75910.6966,498
07 Feb 2024915.55925.00912.55920.15914.0753,621
06 Feb 2024920.00923.00909.00913.70907.6638,131
05 Feb 2024933.50940.00915.00919.00912.9248,295
02 Feb 2024924.40934.80920.20929.60923.45178,694
01 Feb 2024922.40922.40910.05919.65913.5719,380
31 Jan 2024919.30934.00915.40919.70913.6238,713
30 Jan 2024924.35924.95911.95914.70908.6529,176
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...