M M Forgings Limited (BOM:522241)
India
· Delayed Price · Currency is INR 442.75
+7.15 (1.64%)
At close: Mar 9, 2026
M M Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 437.25 | 450.90 | 426.30 | 435.60 | 435.60 | - | 7,341 |
| Mar 5, 2026 | 433.00 | 443.25 | 433.00 | 435.60 | 435.60 | 0.61% | 509 |
| Mar 4, 2026 | 438.00 | 444.00 | 430.30 | 432.95 | 432.95 | -3.93% | 1,569 |
| Mar 2, 2026 | 440.45 | 459.60 | 440.45 | 450.65 | 450.65 | -1.75% | 2,085 |
| Feb 27, 2026 | 461.90 | 461.95 | 453.65 | 458.70 | 458.70 | -0.65% | 648 |
| Feb 26, 2026 | 470.10 | 475.00 | 461.00 | 461.70 | 461.70 | -1.76% | 1,819 |
| Feb 25, 2026 | 461.00 | 472.00 | 451.35 | 469.95 | 469.95 | 2.05% | 2,827 |
| Feb 24, 2026 | 477.65 | 477.65 | 455.65 | 460.50 | 460.50 | -2.94% | 4,120 |
| Feb 23, 2026 | 478.00 | 484.75 | 460.05 | 474.45 | 474.45 | -0.05% | 2,747 |
| Feb 20, 2026 | 498.95 | 498.95 | 470.10 | 474.70 | 474.70 | -2.78% | 3,853 |
| Feb 19, 2026 | 472.10 | 500.00 | 466.00 | 488.25 | 488.25 | 3.50% | 12,231 |
| Feb 18, 2026 | 449.25 | 474.50 | 449.25 | 471.75 | 471.75 | 2.88% | 4,129 |
| Feb 17, 2026 | 437.55 | 469.00 | 437.55 | 458.55 | 458.55 | 3.71% | 2,889 |
| Feb 16, 2026 | 456.00 | 456.00 | 427.10 | 442.15 | 442.15 | -4.95% | 6,818 |
| Feb 13, 2026 | 468.00 | 471.00 | 459.00 | 465.20 | 465.20 | -1.92% | 1,932 |
| Feb 12, 2026 | 470.45 | 477.00 | 463.00 | 474.30 | 474.30 | 0.83% | 5,234 |
| Feb 11, 2026 | 464.85 | 473.90 | 453.05 | 470.40 | 470.40 | 2.58% | 5,062 |
| Feb 10, 2026 | 460.20 | 464.90 | 448.10 | 458.55 | 458.55 | 1.37% | 8,103 |
| Feb 9, 2026 | 430.85 | 457.25 | 430.35 | 452.35 | 452.35 | 3.94% | 8,010 |
| Feb 6, 2026 | 441.80 | 441.80 | 426.65 | 435.20 | 435.20 | -2.56% | 2,391 |
| Feb 5, 2026 | 443.00 | 448.70 | 440.00 | 446.65 | 446.65 | -0.49% | 1,881 |
| Feb 4, 2026 | 439.10 | 452.90 | 438.50 | 448.85 | 448.85 | 2.27% | 4,450 |
| Feb 3, 2026 | 438.05 | 452.65 | 414.45 | 438.90 | 438.90 | 8.83% | 17,037 |
| Feb 2, 2026 | 398.00 | 405.10 | 383.15 | 403.30 | 403.30 | 1.01% | 3,569 |
| Feb 1, 2026 | 401.05 | 409.15 | 396.25 | 399.25 | 399.25 | -2.26% | 860 |
| Jan 30, 2026 | 418.00 | 418.00 | 407.00 | 408.50 | 408.50 | -3.79% | 2,709 |
| Jan 29, 2026 | 407.20 | 426.60 | 404.00 | 424.60 | 424.60 | 2.01% | 4,260 |
| Jan 28, 2026 | 399.75 | 418.90 | 398.35 | 416.25 | 416.25 | 4.11% | 5,232 |
| Jan 27, 2026 | 374.25 | 403.00 | 361.60 | 399.80 | 399.80 | 5.54% | 3,363 |
| Jan 23, 2026 | 392.95 | 396.75 | 375.00 | 378.80 | 378.80 | -3.81% | 1,633 |
| Jan 22, 2026 | 381.60 | 398.00 | 381.60 | 393.80 | 393.80 | 3.21% | 2,968 |
| Jan 21, 2026 | 396.25 | 404.05 | 378.10 | 381.55 | 381.55 | -4.76% | 6,935 |
| Jan 20, 2026 | 431.00 | 431.00 | 399.70 | 400.60 | 400.60 | -7.51% | 9,337 |
| Jan 19, 2026 | 425.00 | 438.50 | 412.55 | 433.15 | 433.15 | 1.93% | 5,518 |
| Jan 16, 2026 | 412.70 | 429.50 | 412.70 | 424.95 | 424.95 | 2.67% | 3,398 |
| Jan 14, 2026 | 415.00 | 419.30 | 411.50 | 413.90 | 413.90 | -1.71% | 1,396 |
| Jan 13, 2026 | 420.50 | 422.50 | 405.10 | 421.10 | 421.10 | 0.19% | 5,608 |
| Jan 12, 2026 | 395.05 | 423.35 | 394.85 | 420.30 | 420.30 | 4.77% | 10,726 |
| Jan 9, 2026 | 396.45 | 403.85 | 390.05 | 401.15 | 401.15 | 0.94% | 8,356 |
| Jan 8, 2026 | 411.60 | 412.40 | 392.95 | 397.40 | 397.40 | -3.21% | 7,616 |
| Jan 7, 2026 | 413.00 | 420.95 | 405.90 | 410.60 | 410.60 | -1.17% | 2,983 |
| Jan 6, 2026 | 429.25 | 433.85 | 411.00 | 415.45 | 415.45 | -3.80% | 20,082 |
| Jan 5, 2026 | 401.25 | 439.00 | 396.95 | 431.85 | 431.85 | 9.41% | 227,458 |
| Jan 2, 2026 | 362.15 | 400.75 | 362.15 | 394.70 | 394.70 | 8.99% | 43,365 |
| Jan 1, 2026 | 362.50 | 366.50 | 357.00 | 362.15 | 362.15 | -0.07% | 6,781 |
| Dec 31, 2025 | 358.05 | 365.90 | 355.60 | 362.40 | 362.40 | 1.54% | 3,114 |
| Dec 30, 2025 | 356.05 | 360.35 | 351.50 | 356.90 | 356.90 | 0.24% | 2,231 |
| Dec 29, 2025 | 359.20 | 359.35 | 350.50 | 356.05 | 356.05 | -0.88% | 6,522 |
| Dec 26, 2025 | 366.70 | 371.65 | 356.50 | 359.20 | 359.20 | -2.03% | 1,728 |
| Dec 24, 2025 | 373.45 | 375.05 | 365.00 | 366.65 | 366.65 | -1.83% | 2,614 |
| Dec 23, 2025 | 363.20 | 375.40 | 361.40 | 373.50 | 373.50 | 2.58% | 4,687 |
| Dec 22, 2025 | 362.15 | 370.10 | 359.70 | 364.10 | 364.10 | -0.63% | 6,349 |
| Dec 19, 2025 | 375.05 | 376.35 | 363.70 | 366.40 | 366.40 | -2.31% | 2,111 |
| Dec 18, 2025 | 373.10 | 378.20 | 369.70 | 375.05 | 375.05 | 0.54% | 2,258 |
| Dec 17, 2025 | 361.90 | 385.10 | 361.90 | 373.05 | 373.05 | 2.56% | 45,342 |
| Dec 16, 2025 | 356.00 | 364.00 | 354.70 | 363.75 | 363.75 | 1.61% | 1,495 |
| Dec 15, 2025 | 359.80 | 360.00 | 352.60 | 358.00 | 358.00 | -0.17% | 679 |
| Dec 12, 2025 | 362.40 | 364.75 | 357.20 | 358.60 | 358.60 | 0.03% | 1,361 |
| Dec 11, 2025 | 359.60 | 360.50 | 353.65 | 358.50 | 358.50 | -0.49% | 5,104 |
| Dec 10, 2025 | 359.00 | 365.50 | 356.40 | 360.25 | 360.25 | -0.08% | 5,716 |
| Dec 9, 2025 | 348.95 | 363.25 | 341.45 | 360.55 | 360.55 | 3.32% | 5,908 |
| Dec 8, 2025 | 347.00 | 359.30 | 344.95 | 348.95 | 348.95 | -0.77% | 12,721 |
| Dec 5, 2025 | 363.80 | 364.15 | 349.50 | 351.65 | 351.65 | -3.30% | 8,392 |
| Dec 4, 2025 | 351.00 | 365.90 | 341.80 | 363.65 | 363.65 | 3.06% | 28,674 |
| Dec 3, 2025 | 339.95 | 360.45 | 339.95 | 352.85 | 352.85 | 4.46% | 115,629 |
| Dec 2, 2025 | 334.85 | 370.05 | 334.80 | 337.80 | 337.80 | 3.10% | 425,357 |
| Dec 1, 2025 | 327.00 | 329.25 | 323.75 | 327.65 | 327.65 | 0.20% | 288 |
| Nov 28, 2025 | 327.00 | 328.70 | 322.50 | 327.00 | 327.00 | -0.03% | 2,494 |
| Nov 27, 2025 | 328.80 | 331.00 | 322.20 | 327.10 | 327.10 | 0.94% | 1,645 |
| Nov 26, 2025 | 321.10 | 327.55 | 319.15 | 324.05 | 324.05 | 0.93% | 2,356 |
| Nov 25, 2025 | 309.50 | 324.00 | 309.50 | 321.05 | 321.05 | 3.73% | 1,502 |
| Nov 24, 2025 | 307.80 | 316.85 | 307.40 | 309.50 | 309.50 | -1.09% | 495 |
| Nov 21, 2025 | 310.50 | 316.00 | 309.30 | 312.90 | 312.90 | -1.11% | 709 |
| Nov 20, 2025 | 307.30 | 318.15 | 306.95 | 316.40 | 316.40 | 1.85% | 1,938 |
| Nov 19, 2025 | 305.10 | 312.45 | 302.65 | 310.65 | 310.65 | 1.19% | 2,106 |
| Nov 18, 2025 | 307.05 | 309.40 | 300.60 | 307.00 | 307.00 | -0.68% | 2,637 |
| Nov 17, 2025 | 300.00 | 309.50 | 298.00 | 309.10 | 309.10 | 2.37% | 969 |
| Nov 14, 2025 | 298.80 | 303.90 | 297.95 | 301.95 | 301.95 | 1.05% | 308 |
| Nov 13, 2025 | 302.65 | 303.30 | 298.00 | 298.80 | 298.80 | -1.78% | 978 |
| Nov 12, 2025 | 303.00 | 306.15 | 300.80 | 304.20 | 304.20 | 0.63% | 787 |
| Nov 11, 2025 | 298.00 | 303.80 | 296.10 | 302.30 | 302.30 | 1.29% | 2,051 |
| Nov 10, 2025 | 301.05 | 301.05 | 296.80 | 298.45 | 298.45 | -0.93% | 675 |
| Nov 7, 2025 | 306.00 | 306.00 | 298.45 | 301.25 | 301.25 | -1.00% | 3,531 |
| Nov 6, 2025 | 307.70 | 307.85 | 299.05 | 304.30 | 304.30 | -1.58% | 2,921 |
| Nov 4, 2025 | 314.55 | 314.55 | 308.00 | 309.20 | 309.20 | -1.29% | 4,251 |
| Nov 3, 2025 | 304.95 | 315.55 | 304.95 | 313.25 | 313.25 | 2.64% | 1,547 |
| Oct 31, 2025 | 306.70 | 311.70 | 303.90 | 305.20 | 305.20 | -0.65% | 1,365 |
| Oct 30, 2025 | 308.70 | 311.35 | 305.15 | 307.20 | 307.20 | -0.23% | 328 |
| Oct 29, 2025 | 308.00 | 309.60 | 303.85 | 307.90 | 307.90 | 0.08% | 1,292 |
| Oct 28, 2025 | 309.60 | 310.30 | 305.20 | 307.65 | 307.65 | -0.34% | 361 |
| Oct 27, 2025 | 313.75 | 314.55 | 307.05 | 308.70 | 308.70 | -0.61% | 1,157 |
| Oct 24, 2025 | 319.00 | 319.00 | 310.00 | 310.60 | 310.60 | -2.53% | 683 |
| Oct 23, 2025 | 302.05 | 320.20 | 302.05 | 318.65 | 318.65 | 5.78% | 18,130 |
| Oct 21, 2025 | 276.05 | 302.30 | 276.05 | 301.25 | 301.25 | 0.47% | 6,500 |
| Oct 20, 2025 | 302.00 | 302.00 | 297.95 | 299.85 | 299.85 | 0.20% | 741 |
| Oct 17, 2025 | 301.00 | 301.00 | 297.00 | 299.25 | 299.25 | -0.20% | 2,197 |
| Oct 16, 2025 | 301.10 | 303.35 | 296.45 | 299.85 | 299.85 | -1.27% | 7,119 |
| Oct 15, 2025 | 303.85 | 305.85 | 298.25 | 303.70 | 303.70 | 0.48% | 1,370 |
| Oct 14, 2025 | 305.00 | 305.80 | 301.15 | 302.25 | 302.25 | -0.71% | 319 |
| Oct 13, 2025 | 305.30 | 308.00 | 301.95 | 304.40 | 304.40 | -2.23% | 1,576 |