Munish Forge Limited (NSE:MUNISH)
India
· Delayed Price · Currency is INR 68.45
+0.50 (0.74%)
At close: Apr 28, 2026
Munish Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 68.70 | 68.70 | 66.40 | 66.40 | 66.40 | -2.99% | 99,600 |
| Apr 28, 2026 | 68.20 | 68.45 | 67.00 | 68.45 | 68.45 | 0.74% | 55,200 |
| Apr 27, 2026 | 67.00 | 67.95 | 67.00 | 67.95 | 67.95 | 4.46% | 3,600 |
| Apr 24, 2026 | 66.00 | 66.00 | 65.05 | 65.05 | 65.05 | 0.08% | 3,600 |
| Apr 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 3,600 |
| Apr 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.59% | 12,000 |
| Apr 21, 2026 | 68.00 | 70.75 | 66.05 | 66.05 | 66.05 | -2.87% | 40,800 |
| Apr 20, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | -2.86% | 2,400 |
| Apr 17, 2026 | 69.05 | 70.00 | 69.00 | 70.00 | 70.00 | 0.14% | 6,000 |
| Apr 16, 2026 | 69.20 | 70.95 | 67.00 | 69.90 | 69.90 | -1.55% | 19,200 |
| Apr 15, 2026 | 70.65 | 72.85 | 70.25 | 71.00 | 71.00 | 0.71% | 27,600 |
| Apr 13, 2026 | 74.75 | 76.95 | 70.50 | 70.50 | 70.50 | -5.69% | 7,200 |
| Apr 10, 2026 | 75.00 | 76.30 | 74.75 | 74.75 | 74.75 | 1.15% | 12,000 |
| Apr 9, 2026 | 69.70 | 74.80 | 69.70 | 73.90 | 73.90 | 7.10% | 18,000 |
| Apr 8, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 7.81% | 20,400 |
| Apr 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1,200 |
| Apr 6, 2026 | 66.00 | 66.00 | 62.55 | 64.00 | 64.00 | -3.03% | 84,000 |
| Apr 2, 2026 | 65.90 | 66.00 | 65.90 | 66.00 | 66.00 | 4.68% | 3,600 |
| Apr 1, 2026 | 58.00 | 66.55 | 58.00 | 63.05 | 63.05 | 8.61% | 9,600 |
| Mar 30, 2026 | 57.00 | 62.00 | 56.00 | 58.05 | 58.05 | 1.84% | 75,600 |
| Mar 27, 2026 | 58.00 | 58.50 | 57.00 | 57.00 | 57.00 | -2.56% | 640,800 |
| Mar 25, 2026 | 59.00 | 59.70 | 57.10 | 58.50 | 58.50 | 1.92% | 285,600 |
| Mar 24, 2026 | 56.50 | 58.00 | 56.50 | 57.40 | 57.40 | 4.27% | 145,200 |
| Mar 23, 2026 | 54.20 | 56.30 | 54.20 | 55.05 | 55.05 | -2.39% | 295,200 |
| Mar 20, 2026 | 55.50 | 59.10 | 55.50 | 56.40 | 56.40 | 4.83% | 135,600 |
| Mar 19, 2026 | 61.00 | 62.95 | 50.20 | 53.80 | 53.80 | -10.78% | 55,200 |
| Mar 18, 2026 | 62.50 | 63.50 | 59.55 | 60.30 | 60.30 | -2.03% | 230,400 |
| Mar 17, 2026 | 60.00 | 63.80 | 59.20 | 61.55 | 61.55 | -0.73% | 345,600 |
| Mar 16, 2026 | 64.00 | 64.00 | 60.30 | 62.00 | 62.00 | 1.06% | 109,200 |
| Mar 13, 2026 | 64.15 | 64.60 | 60.40 | 61.35 | 61.35 | -8.64% | 146,400 |
| Mar 12, 2026 | 62.00 | 72.90 | 59.80 | 67.15 | 67.15 | 9.72% | 64,800 |
| Mar 11, 2026 | 65.00 | 66.60 | 60.55 | 61.20 | 61.20 | -5.34% | 141,600 |
| Mar 10, 2026 | 67.00 | 67.00 | 63.00 | 64.65 | 64.65 | -6.30% | 124,800 |
| Mar 9, 2026 | 66.70 | 69.00 | 66.70 | 69.00 | 69.00 | -0.36% | 10,800 |
| Mar 6, 2026 | 67.50 | 70.00 | 67.50 | 69.25 | 69.25 | -1.07% | 20,400 |
| Mar 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,400 |
| Mar 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | 2,400 |
| Mar 2, 2026 | 72.75 | 72.75 | 71.50 | 71.50 | 71.50 | -5.61% | 6,000 |
| Feb 27, 2026 | 77.00 | 80.00 | 75.00 | 75.75 | 75.75 | 1.68% | 196,800 |
| Feb 26, 2026 | 75.00 | 75.75 | 74.00 | 74.50 | 74.50 | 2.05% | 16,800 |
| Feb 25, 2026 | 70.10 | 73.00 | 70.00 | 73.00 | 73.00 | 0.69% | 57,600 |
| Feb 24, 2026 | 73.70 | 73.70 | 70.00 | 72.50 | 72.50 | -1.63% | 16,800 |
| Feb 23, 2026 | 75.95 | 75.95 | 73.25 | 73.70 | 73.70 | -2.96% | 44,400 |
| Feb 20, 2026 | 77.30 | 77.30 | 74.00 | 75.95 | 75.95 | -3.74% | 34,800 |
| Feb 19, 2026 | 78.00 | 79.05 | 78.00 | 78.90 | 78.90 | 1.15% | 133,200 |
| Feb 18, 2026 | 75.50 | 80.50 | 75.50 | 78.00 | 78.00 | 3.11% | 97,200 |
| Feb 17, 2026 | 79.10 | 79.10 | 75.50 | 75.65 | 75.65 | -6.66% | 40,800 |
| Feb 13, 2026 | 88.50 | 88.50 | 81.00 | 81.05 | 81.05 | -8.37% | 25,200 |
| Feb 12, 2026 | 82.00 | 88.50 | 82.00 | 88.45 | 88.45 | 2.02% | 63,600 |
| Feb 11, 2026 | 72.75 | 87.30 | 72.75 | 86.70 | 86.70 | 19.18% | 219,600 |
| Feb 10, 2026 | 73.05 | 74.00 | 72.00 | 72.75 | 72.75 | -2.81% | 13,200 |
| Feb 9, 2026 | 74.10 | 74.85 | 71.20 | 74.85 | 74.85 | 0.27% | 91,200 |
| Feb 6, 2026 | 78.35 | 78.35 | 72.05 | 74.65 | 74.65 | -0.99% | 276,000 |
| Feb 5, 2026 | 77.20 | 77.40 | 74.25 | 75.40 | 75.40 | -5.93% | 26,400 |
| Feb 4, 2026 | 79.90 | 80.65 | 79.90 | 80.15 | 80.15 | -0.62% | 19,200 |
| Feb 3, 2026 | 81.50 | 84.00 | 72.00 | 80.65 | 80.65 | -0.92% | 217,200 |
| Feb 2, 2026 | 78.60 | 81.50 | 78.60 | 81.40 | 81.40 | 3.69% | 31,200 |
| Feb 1, 2026 | 84.40 | 84.40 | 78.10 | 78.50 | 78.50 | -3.09% | 33,600 |
| Jan 30, 2026 | 81.15 | 81.15 | 81.00 | 81.00 | 81.00 | -4.59% | 3,600 |
| Jan 29, 2026 | 82.55 | 84.95 | 78.35 | 84.90 | 84.90 | -0.18% | 43,200 |
| Jan 28, 2026 | 82.00 | 87.85 | 79.95 | 85.05 | 85.05 | -0.87% | 148,800 |
| Jan 27, 2026 | 82.00 | 87.00 | 72.00 | 85.80 | 85.80 | 3.12% | 62,400 |
| Jan 23, 2026 | 86.00 | 90.00 | 80.85 | 83.20 | 83.20 | -0.42% | 79,200 |
| Jan 22, 2026 | 85.15 | 86.00 | 83.40 | 83.55 | 83.55 | -3.97% | 43,200 |
| Jan 21, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -5.74% | 3,600 |
| Jan 20, 2026 | 89.95 | 95.15 | 89.95 | 92.30 | 92.30 | 6.89% | 15,600 |
| Jan 19, 2026 | 91.10 | 91.20 | 83.05 | 86.35 | 86.35 | -9.91% | 75,600 |
| Jan 16, 2026 | 95.50 | 95.85 | 92.10 | 95.85 | 95.85 | 0.37% | 34,800 |
| Jan 14, 2026 | 98.00 | 98.00 | 95.50 | 95.50 | 95.50 | -2.55% | 48,000 |
| Jan 13, 2026 | 95.00 | 98.85 | 95.00 | 98.00 | 98.00 | -1.06% | 54,000 |
| Jan 12, 2026 | 92.10 | 99.05 | 92.10 | 99.05 | 99.05 | 3.72% | 6,000 |
| Jan 9, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.26% | 1,200 |
| Jan 8, 2026 | 98.00 | 98.50 | 95.10 | 95.75 | 95.75 | -4.25% | 19,200 |
| Jan 7, 2026 | 102.95 | 102.95 | 99.00 | 100.00 | 100.00 | -2.91% | 16,800 |
| Jan 6, 2026 | 100.55 | 103.50 | 100.55 | 103.00 | 103.00 | -0.05% | 10,800 |
| Jan 5, 2026 | 100.05 | 103.05 | 100.05 | 103.05 | 103.05 | -0.58% | 18,000 |
| Jan 2, 2026 | 104.00 | 107.85 | 101.95 | 103.65 | 103.65 | 0.63% | 88,800 |
| Jan 1, 2026 | 100.85 | 103.00 | 99.50 | 103.00 | 103.00 | - | 8,400 |
| Dec 31, 2025 | 104.00 | 106.00 | 103.00 | 103.00 | 103.00 | -0.39% | 7,200 |
| Dec 30, 2025 | 96.25 | 105.00 | 96.25 | 103.40 | 103.40 | 7.99% | 34,800 |
| Dec 29, 2025 | 103.00 | 103.00 | 95.50 | 95.75 | 95.75 | -7.04% | 63,600 |
| Dec 26, 2025 | 101.20 | 106.00 | 101.20 | 103.00 | 103.00 | 2.28% | 22,800 |
| Dec 24, 2025 | 102.30 | 102.40 | 100.00 | 100.70 | 100.70 | -1.52% | 9,600 |
| Dec 22, 2025 | 105.00 | 105.00 | 102.05 | 102.25 | 102.25 | -3.54% | 9,600 |
| Dec 19, 2025 | 106.00 | 107.90 | 106.00 | 106.00 | 106.00 | 2.61% | 25,200 |
| Dec 18, 2025 | 107.90 | 107.90 | 102.30 | 103.30 | 103.30 | -0.48% | 10,800 |
| Dec 17, 2025 | 107.85 | 107.85 | 103.80 | 103.80 | 103.80 | -6.36% | 13,200 |
| Dec 15, 2025 | 128.00 | 128.00 | 110.50 | 110.85 | 110.85 | 3.12% | 24,000 |
| Dec 12, 2025 | 103.50 | 109.80 | 103.50 | 107.50 | 107.50 | 5.39% | 79,200 |
| Dec 11, 2025 | 100.50 | 102.00 | 100.50 | 102.00 | 102.00 | 2.00% | 4,800 |
| Dec 10, 2025 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | -1.33% | 58,800 |
| Dec 9, 2025 | 101.00 | 101.80 | 97.00 | 101.35 | 101.35 | -0.93% | 72,000 |
| Dec 8, 2025 | 109.65 | 109.65 | 101.00 | 102.30 | 102.30 | -6.70% | 31,200 |
| Dec 5, 2025 | 109.50 | 112.00 | 109.25 | 109.65 | 109.65 | 0.14% | 16,800 |
| Dec 4, 2025 | 110.60 | 110.60 | 109.30 | 109.50 | 109.50 | -0.99% | 27,600 |
| Dec 3, 2025 | 109.00 | 111.95 | 109.00 | 110.60 | 110.60 | 1.37% | 39,600 |
| Dec 2, 2025 | 109.50 | 112.00 | 109.00 | 109.10 | 109.10 | 0.09% | 15,600 |
| Dec 1, 2025 | 111.00 | 112.45 | 108.00 | 109.00 | 109.00 | -0.23% | 21,600 |
| Nov 28, 2025 | 115.00 | 115.00 | 108.00 | 109.25 | 109.25 | -2.11% | 72,000 |
| Nov 27, 2025 | 113.50 | 114.00 | 110.50 | 111.60 | 111.60 | -0.62% | 45,600 |