tiprankstipranks
Trending News
More News >
MM Forgings Limited (IN:MMFL)
:MMFL
India Market
Advertisement

MM Forgings Limited (MMFL) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
328.75
328.75
295.20
308.35
308.35
-6.21%
36,431
8.54
Sep 25, 2025
320.75
333.30
320.75
328.75
328.75
+1.95%
3,093
0.73
Sep 24, 2025
329.05
329.05
321.70
322.45
322.45
-1.66%
484
0.11
Sep 23, 2025
322.60
330.00
319.20
327.90
327.90
+0.54%
4,302
0.99
Sep 22, 2025
331.80
333.00
325.85
326.15
326.15
-1.98%
1,372
0.32
Sep 19, 2025
333.50
335.00
329.00
332.75
332.75
-0.42%
1,831
0.42
Sep 18, 2025
330.30
340.00
330.30
334.15
334.15
+1.03%
6,590
1.51
Sep 17, 2025
328.85
333.00
328.40
330.75
330.75
+1.12%
5,626
1.31
Sep 16, 2025
329.05
331.45
324.20
327.10
327.10
-0.59%
3,548
0.83
Sep 15, 2025
325.55
330.00
325.35
329.05
329.05
+0.61%
1,208
0.28
Sep 12, 2025
327.25
332.25
326.55
327.05
327.05
+1.47%
1,190
0.27
Sep 11, 2025
326.05
328.35
321.15
322.30
322.30
-0.60%
5,890
1.35
Sep 10, 2025
328.65
346.25
319.65
324.25
324.25
-0.63%
7,130
1.62
Sep 09, 2025
331.50
337.45
325.00
326.30
326.30
-2.93%
8,368
1.92
Sep 08, 2025
317.00
337.00
316.55
336.15
336.15
+6.19%
9,429
2.15
Sep 05, 2025
316.05
317.80
311.95
316.55
316.55
-0.14%
1,046
0.23
Sep 04, 2025
319.00
322.00
315.85
317.00
317.00
-0.36%
2,509
0.53
Sep 03, 2025
308.00
319.80
308.00
318.15
318.15
+2.15%
3,539
0.72
Sep 02, 2025
308.00
313.00
308.00
311.45
311.45
+0.35%
3,575
0.72
Sep 01, 2025
314.95
315.70
309.00
310.35
310.35
-1.74%
4,323
0.88
Aug 29, 2025
321.60
324.05
310.30
315.85
315.85
-1.73%
3,664
0.74
Aug 28, 2025
317.35
325.55
315.35
321.40
321.40
-0.11%
1,869
0.34
Aug 26, 2025
316.00
328.65
308.05
321.75
321.75
+1.23%
4,258
0.77
Aug 25, 2025
319.00
319.35
313.00
317.85
317.85
-0.39%
4,061
0.73
Aug 22, 2025
328.40
328.40
315.05
319.10
319.10
+0.16%
5,790
1.03
Aug 21, 2025
318.00
328.40
316.60
318.60
318.60
+2.26%
16,714
3.09
Aug 20, 2025
309.90
312.30
309.00
311.55
311.55
+1.12%
1,624
0.29
Aug 19, 2025
309.00
311.15
305.50
308.10
308.10
+0.15%
3,392
0.62
Aug 18, 2025
302.60
315.60
302.60
307.65
307.65
+3.20%
7,395
1.35
Aug 14, 2025
300.05
303.45
295.10
298.10
298.10
-0.27%
7,068
1.30
Aug 13, 2025
312.95
312.95
296.00
298.90
298.90
-1.73%
4,828
0.89
Aug 12, 2025
307.00
308.05
302.00
304.15
304.15
-0.54%
3,371
0.62
Aug 11, 2025
311.00
313.00
304.90
305.80
305.80
-1.67%
7,500
1.38
Aug 08, 2025
302.10
317.00
302.10
311.00
311.00
+1.30%
4,485
0.82
Aug 07, 2025
320.30
328.05
302.70
307.00
307.00
-7.36%
22,135
4.30
Aug 06, 2025
341.30
342.25
330.30
331.40
331.40
-2.50%
3,774
0.74
Aug 05, 2025
345.00
351.85
337.95
339.90
339.90
-1.21%
1,682
0.33
Aug 04, 2025
334.00
345.45
334.00
344.05
344.05
+2.33%
3,586
0.71
Aug 01, 2025
360.00
360.00
334.95
336.20
336.20
-2.18%
4,208
0.83
Jul 31, 2025
330.05
348.00
330.05
343.70
343.70
-1.55%
6,211
1.25
Jul 30, 2025
351.65
354.50
347.80
349.10
349.10
+0.42%
2,097
0.42
Jul 29, 2025
359.90
359.90
346.10
351.65
347.65
+1.44%
2,898
0.58
Jul 28, 2025
368.60
368.60
349.00
350.65
346.66
-1.50%
6,234
1.28
Jul 25, 2025
361.60
364.70
358.65
360.10
356.00
-0.32%
3,208
0.66
Jul 24, 2025
365.10
366.85
362.00
365.40
361.24
+2.07%
1,829
0.37
Jul 23, 2025
364.50
368.95
359.00
362.10
357.98
+0.21%
2,766
0.56
Jul 22, 2025
392.00
392.00
363.80
365.50
361.34
-1.12%
3,944
0.80
Jul 21, 2025
375.15
378.35
373.00
373.90
369.65
+1.38%
450
0.09
Jul 18, 2025
373.90
376.05
371.20
373.05
368.81
+1.37%
2,832
0.56
Jul 17, 2025
368.25
376.60
368.25
372.25
368.02
+0.49%
2,386
0.47
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis