Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

M M Forgings Limited (MMFL.BO)

333.05

-9.30

(-2.72%)

At close: April 4 at 3:29:47 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	344.00	344.00	329.90	331.25	331.25	9,139
Apr 3, 2025	340.20	345.35	331.35	342.35	342.35	5,303
Apr 2, 2025	346.20	346.25	340.50	344.05	344.05	5,086
Apr 1, 2025	340.25	349.95	337.75	347.95	347.95	4,853
Mar 28, 2025	340.70	347.40	331.60	340.25	340.25	10,409
Mar 27, 2025	332.50	339.50	329.60	330.40	330.40	12,103
Mar 26, 2025	349.00	351.95	334.15	336.30	336.30	11,316
Mar 25, 2025	360.05	363.80	347.00	348.90	348.90	19,206
Mar 24, 2025	359.00	369.15	357.05	360.90	360.90	12,916
Mar 21, 2025	349.30	358.85	348.50	355.90	355.90	7,516
Mar 20, 2025	358.15	358.40	348.50	349.20	349.20	9,745
Mar 19, 2025	360.00	363.95	351.20	353.50	353.50	8,926
Mar 18, 2025	337.05	359.80	337.05	354.25	354.25	11,556
Mar 17, 2025	380.90	380.90	340.20	343.15	343.15	6,119
Mar 13, 2025	347.05	354.35	347.05	349.00	349.00	1,762
Mar 12, 2025	360.10	362.30	350.50	352.80	352.80	2,005
Mar 11, 2025	366.70	368.75	351.55	357.95	357.95	4,506
Mar 10, 2025	375.00	375.00	365.00	366.10	366.10	4,559
Mar 7, 2025	368.00	377.75	367.10	372.00	372.00	8,254
Mar 6, 2025	364.00	374.00	359.25	371.60	371.60	6,306
Mar 5, 2025	344.00	362.35	339.60	361.15	361.15	4,483
Mar 4, 2025	324.05	345.40	324.05	343.15	343.15	4,793
Mar 3, 2025	336.80	336.80	324.05	330.70	330.70	2,303
Feb 28, 2025	332.30	342.55	322.95	336.80	336.80	2,396
Feb 27, 2025	337.45	344.85	333.00	336.80	336.80	2,824
Feb 25, 2025	338.80	342.45	334.85	337.45	337.45	904
Feb 24, 2025	335.15	348.00	335.15	339.25	339.25	7,721
Feb 21, 2025	365.30	374.35	348.00	349.15	349.15	4,876
Feb 20, 2025	389.90	389.90	363.35	365.30	365.30	2,224
Feb 19, 2025	363.15	375.00	363.15	368.85	368.85	3,791
Feb 18, 2025	399.00	399.00	360.70	362.80	362.80	1,062
Feb 17, 2025	360.00	378.00	360.00	372.60	372.60	1,555
Feb 14, 2025	359.30	382.95	352.55	376.35	376.35	4,140
Feb 13, 2025	370.80	375.00	358.85	360.65	360.65	10,223
Feb 12, 2025	367.95	378.75	365.00	369.75	369.75	4,903
Feb 11, 2025	375.05	383.90	366.00	367.80	367.80	5,855
Feb 10, 2025	410.00	410.00	377.55	380.50	380.50	24,505
Feb 7, 2025	410.00	413.25	396.75	399.65	399.65	6,608
Feb 6, 2025	424.90	428.90	410.70	412.10	412.10	3,082
Feb 5, 2025	425.20	431.20	414.00	425.45	425.45	6,788
Feb 4, 2025	415.00	417.60	410.80	414.00	414.00	1,902
Feb 3, 2025	428.00	428.00	402.90	409.15	409.15	3,376
Feb 1, 2025	435.00	436.05	424.85	435.25	435.25	834
Jan 31, 2025	430.00	436.15	419.15	433.15	433.15	1,226
Jan 30, 2025	421.30	429.25	420.00	427.60	427.60	1,055
Jan 29, 2025	405.00	423.00	405.00	419.25	419.25	3,974
Jan 28, 2025	429.00	429.00	399.95	406.25	406.25	4,032
Jan 27, 2025	425.00	425.45	405.00	411.80	411.80	2,858
Jan 24, 2025	428.70	431.00	423.50	424.40	424.40	1,332
Jan 23, 2025	433.00	447.70	425.35	428.65	428.65	5,324
Jan 22, 2025	450.60	451.80	436.20	439.90	439.90	2,663
Jan 21, 2025	456.90	457.00	447.35	448.35	448.35	818
Jan 20, 2025	474.85	474.85	453.00	453.50	453.50	1,049
Jan 17, 2025	442.00	469.85	440.05	465.50	465.50	7,544
Jan 16, 2025	434.00	445.00	433.75	441.80	441.80	2,885
Jan 15, 2025	423.00	434.00	423.00	426.50	426.50	640
Jan 14, 2025	447.85	447.85	420.00	430.05	430.05	1,108
Jan 13, 2025	420.05	424.60	416.60	419.45	419.45	3,326
Jan 10, 2025	440.00	440.00	421.70	422.65	422.65	2,211
Jan 9, 2025	438.00	440.70	431.35	432.85	432.85	3,774
Jan 8, 2025	444.60	444.60	430.05	434.85	434.85	2,148
Jan 7, 2025	436.55	442.50	432.10	434.50	434.50	1,139
Jan 6, 2025	449.75	451.90	427.40	431.10	431.10	5,601
Jan 3, 2025	474.60	474.60	442.50	449.75	449.75	15,263
Jan 2, 2025	476.15	477.00	458.60	460.90	460.90	3,122
Jan 1, 2025	463.00	477.00	463.00	467.70	467.70	1,392
Dec 31, 2024	463.00	469.90	452.90	467.20	467.20	1,188
Dec 30, 2024	498.90	498.90	459.30	460.90	460.90	2,816
Dec 27, 2024	490.00	490.00	472.35	473.90	473.90	3,680
Dec 26, 2024	497.75	497.75	477.45	481.35	481.35	1,918
Dec 24, 2024	514.40	514.40	483.90	487.50	487.50	1,282
Dec 23, 2024	482.45	492.75	480.00	484.15	484.15	7,908
Dec 20, 2024	513.65	516.80	481.05	483.60	483.60	10,773
Dec 19, 2024	523.05	528.95	507.00	510.20	510.20	7,296
Dec 18, 2024	551.00	552.50	527.80	529.95	529.95	3,260
Dec 17, 2024	569.20	569.20	542.05	547.00	547.00	3,834
Dec 16, 2024	567.95	574.45	550.00	560.75	560.75	8,760
Dec 13, 2024	540.10	570.30	529.90	559.65	559.65	11,904
Dec 12, 2024	555.95	556.60	537.90	540.40	540.40	4,931
Dec 11, 2024	565.00	565.00	550.00	555.95	555.95	2,231
Dec 10, 2024	559.75	571.70	532.65	565.95	565.95	4,546
Dec 9, 2024	542.25	545.25	530.40	532.35	532.35	3,826
Dec 6, 2024	553.25	553.25	538.00	543.30	543.30	4,481
Dec 5, 2024	537.65	582.60	537.60	554.40	554.40	28,485
Dec 4, 2024	513.30	528.75	507.55	525.95	525.95	10,586
Dec 3, 2024	490.00	508.75	490.00	504.25	504.25	2,838
Dec 2, 2024	491.00	501.20	491.00	497.55	497.55	2,409
Nov 29, 2024	501.50	508.80	497.25	501.55	501.55	2,744
Nov 28, 2024	516.00	518.00	501.40	508.10	508.10	8,841
Nov 27, 2024	463.00	513.45	460.95	505.55	505.55	10,463
Nov 26, 2024	462.25	464.75	455.00	458.70	458.70	878
Nov 25, 2024	452.90	464.30	452.90	460.50	460.50	785
Nov 22, 2024	470.00	470.00	454.35	458.25	458.25	1,283
Nov 21, 2024	478.85	478.85	446.65	467.50	467.50	2,099
Nov 19, 2024	465.00	477.50	453.00	469.45	469.45	1,966
Nov 18, 2024	454.50	456.95	430.05	449.95	449.95	639
Nov 14, 2024	423.50	450.45	423.50	439.80	439.80	3,323
Nov 13, 2024	454.50	456.25	432.05	434.25	434.25	12,740
Nov 12, 2024	475.00	475.00	454.10	455.20	455.20	3,034
Nov 11, 2024	470.05	475.95	462.50	464.20	464.20	2,114
Nov 8, 2024	492.95	492.95	473.25	474.75	474.75	2,806
Nov 7, 2024	480.00	485.70	479.20	482.75	482.75	2,559
Nov 6, 2024	498.00	498.00	479.15	479.85	479.85	12,240
Nov 4, 2024	500.05	500.85	481.00	490.40	490.40	3,711
Nov 1, 2024	495.00	499.60	494.55	497.15	497.15	702
Oct 31, 2024	473.05	492.50	473.05	486.40	486.40	3,307
Oct 29, 2024	501.05	501.30	485.20	489.10	489.10	1,710
Oct 28, 2024	490.70	509.80	480.30	507.95	507.95	3,687
Oct 25, 2024	498.05	502.50	483.05	490.95	490.95	7,014
Oct 24, 2024	498.75	511.20	498.75	504.05	504.05	2,234
Oct 23, 2024	506.65	518.70	500.90	508.50	508.50	4,920
Oct 22, 2024	529.05	533.40	501.90	506.05	506.05	3,890
Oct 21, 2024	551.00	551.00	530.85	532.20	532.20	1,836
Oct 18, 2024	545.15	546.40	533.55	540.50	540.50	4,725
Oct 17, 2024	555.40	557.00	542.05	545.15	545.15	4,073
Oct 16, 2024	565.85	567.05	545.50	556.80	556.80	6,392
Oct 15, 2024	576.70	583.00	561.95	565.85	565.85	2,414
Oct 14, 2024	569.75	576.90	564.00	567.40	567.40	2,233
Oct 11, 2024	561.50	575.15	561.50	569.75	569.75	2,506
Oct 10, 2024	573.55	579.75	568.90	572.95	572.95	3,547
Oct 9, 2024	560.55	578.20	559.45	573.55	573.55	1,925
Oct 8, 2024	558.50	567.80	544.35	554.85	554.85	9,142
Oct 7, 2024	578.00	583.95	551.70	558.05	558.05	7,423
Oct 4, 2024	584.00	597.00	575.00	582.90	582.90	2,029
Oct 3, 2024	580.00	594.30	572.50	579.75	579.75	6,942
Oct 1, 2024	599.85	602.85	591.80	594.35	594.35	1,277
Sep 30, 2024	580.90	608.50	580.90	599.85	599.85	3,680
Sep 27, 2024	587.00	593.85	577.10	581.95	581.95	4,130
Sep 26, 2024	588.30	591.90	583.50	587.10	587.10	740
Sep 25, 2024	593.50	600.30	585.30	587.00	587.00	2,293
Sep 24, 2024	603.00	603.00	591.35	593.65	593.65	2,882
Sep 23, 2024	586.10	600.50	586.10	596.15	596.15	1,804
Sep 20, 2024	583.00	597.10	583.00	588.45	588.45	2,888
Sep 19, 2024	596.85	597.20	582.70	585.75	585.75	2,216
Sep 18, 2024	597.00	602.10	583.25	589.00	589.00	1,526
Sep 17, 2024	605.70	605.70	591.10	594.95	594.95	2,595
Sep 16, 2024	577.55	609.30	577.55	605.70	605.70	6,728
Sep 13, 2024	564.40	599.00	564.20	577.55	577.55	8,254
Sep 12, 2024	568.95	572.55	561.00	564.40	564.40	2,446
Sep 11, 2024	575.00	575.00	562.35	565.70	565.70	1,144
Sep 10, 2024	569.55	582.35	565.50	567.25	567.25	11,782
Sep 9, 2024	579.95	582.65	526.40	569.55	569.55	11,409
Sep 6, 2024	597.30	598.00	582.10	583.95	583.95	1,795
Sep 5, 2024	587.80	597.00	587.80	595.80	595.80	1,258
Sep 4, 2024	581.45	595.00	581.45	589.85	589.85	3,518
Sep 3, 2024	600.80	600.80	588.10	591.45	591.45	1,074
Sep 2, 2024	593.00	601.60	591.00	595.25	595.25	1,267
Aug 30, 2024	598.75	600.95	593.40	596.30	596.30	2,105
Aug 29, 2024	604.75	616.85	594.05	598.45	598.45	4,347
Aug 28, 2024	577.10	601.70	577.10	592.85	592.85	9,400
Aug 26, 2024	605.05	605.05	593.40	596.20	596.20	3,323
Aug 23, 2024	596.00	619.05	596.00	606.20	606.20	15,591
Aug 22, 2024	605.50	608.75	594.75	598.90	598.90	7,205
Aug 21, 2024	590.00	607.70	590.00	605.50	605.50	4,679
Aug 20, 2024	595.00	603.60	591.40	595.20	595.20	7,825
Aug 19, 2024	605.00	605.00	592.15	599.05	599.05	9,764
Aug 16, 2024	556.00	598.00	556.00	596.85	596.85	27,824
Aug 14, 2024	546.70	570.40	537.10	568.40	568.40	5,787
Aug 13, 2024	581.95	581.95	533.00	535.95	535.95	15,981
Aug 12, 2024	579.00	579.00	560.45	572.90	572.90	8,811
Aug 9, 2024	557.05	573.50	549.00	567.15	567.15	9,224
Aug 8, 2024	564.70	564.70	545.05	546.10	546.10	8,092
Aug 7, 2024	556.45	562.00	548.20	556.40	556.40	9,238
Aug 6, 2024	563.15	575.35	550.00	550.85	550.85	7,553
Aug 5, 2024	544.00	575.00	544.00	563.60	563.60	24,065
Aug 2, 2024	586.40	598.45	581.55	588.40	588.40	12,765
Aug 1, 2024	606.00	606.00	583.30	586.45	586.45	7,132
Jul 31, 2024	616.85	616.85	595.00	597.15	597.15	23,634
Jul 30, 2024	605.00	615.30	599.00	608.75	608.75	7,082
Jul 29, 2024	616.05	625.00	600.10	609.15	609.15	22,576
Jul 26, 2024	628.55	635.85	619.55	624.20	624.20	4,422
Jul 25, 2024	630.50	636.70	626.20	628.55	628.55	3,085
Jul 24, 2024	646.00	648.20	634.90	635.30	635.30	2,754
Jul 23, 2024	639.00	649.10	625.60	644.15	644.15	10,294
Jul 22, 2024	629.85	644.90	618.00	640.65	640.65	7,166
Jul 19, 2024	640.20	649.20	618.70	626.50	626.50	9,438
Jul 18, 2024	680.00	680.00	632.65	636.95	636.95	14,701
Jul 16, 2024	2:1 Stock Splits
Jul 16, 2024	721.15	725.00	661.10	669.50	669.50	40,186
Jul 15, 2024	668.42	701.53	664.50	684.85	684.85	38,416
Jul 12, 2024	675.00	682.47	647.95	656.33	656.33	32,952
Jul 11, 2024	660.78	673.13	653.03	669.35	669.35	32,428
Jul 10, 2024	665.65	665.65	631.20	648.22	648.22	27,040
Jul 9, 2024	657.00	666.80	646.03	657.70	657.70	18,616
Jul 8, 2024	641.45	658.67	632.13	648.13	648.13	10,248
Jul 5, 2024	649.78	649.78	633.78	635.40	635.40	7,288
Jul 4, 2024	663.55	665.60	644.33	645.53	645.53	16,808
Jul 3, 2024	649.50	676.20	647.17	652.83	652.83	39,774
Jul 2, 2024	649.95	659.00	633.20	645.22	645.22	23,156
Jul 1, 2024	625.50	649.50	616.88	643.15	643.15	44,238
Jun 28, 2024	606.35	623.40	601.63	620.33	620.33	13,004
Jun 27, 2024	606.50	615.50	590.55	598.35	598.35	19,452
Jun 26, 2024	602.78	605.38	597.33	600.00	600.00	3,630
Jun 25, 2024	608.50	619.17	602.78	604.22	604.22	8,084
Jun 24, 2024	602.42	611.80	600.00	607.38	607.38	12,248
Jun 21, 2024	610.75	614.35	597.53	602.97	602.97	21,278
Jun 20, 2024	622.50	622.50	609.00	610.65	610.65	10,264
Jun 19, 2024	601.80	632.50	592.92	616.95	616.95	37,788
Jun 18, 2024	614.97	614.97	596.05	599.33	599.33	19,208
Jun 14, 2024	8.00 Dividend
Jun 14, 2024	608.88	613.58	595.67	602.97	602.97	19,450
Jun 13, 2024	610.97	613.00	602.72	605.42	597.42	5,018
Jun 12, 2024	620.47	620.47	606.92	608.95	600.90	5,166
Jun 11, 2024	623.53	623.53	605.00	608.30	600.26	12,264
Jun 10, 2024	599.38	613.80	597.00	608.58	600.53	12,170
Jun 7, 2024	8.00 Dividend
Jun 7, 2024	597.45	597.45	580.17	592.83	584.99	17,054
Jun 6, 2024	567.80	598.50	566.53	586.20	570.56	17,518
Jun 5, 2024	525.85	569.85	523.00	559.72	544.79	13,100
Jun 4, 2024	585.00	592.50	481.60	514.90	501.16	64,326
Jun 3, 2024	622.00	629.25	585.55	589.47	573.75	23,756
May 31, 2024	597.08	610.50	588.00	601.83	585.77	37,508
May 30, 2024	634.65	644.58	595.30	599.22	583.24	23,248
May 29, 2024	633.97	647.70	622.22	634.65	617.72	26,118
May 28, 2024	638.97	645.00	622.50	631.45	614.60	56,382
May 27, 2024	605.83	650.97	601.60	630.72	613.90	111,490
May 24, 2024	557.72	572.63	557.72	562.72	547.71	5,072
May 23, 2024	586.47	586.47	567.33	569.10	553.92	7,796
May 22, 2024	565.08	589.65	564.03	569.63	554.43	21,884
May 21, 2024	575.85	575.85	555.63	565.47	550.39	4,838
May 17, 2024	566.33	572.50	555.47	561.28	546.30	10,956
May 16, 2024	577.50	581.30	559.95	564.47	549.41	2,838
May 15, 2024	571.67	575.15	567.13	569.38	554.18	2,794
May 14, 2024	571.75	579.67	568.17	571.67	556.42	2,342
May 13, 2024	570.63	576.38	552.25	571.00	555.77	7,244
May 10, 2024	564.97	574.50	556.60	570.63	555.40	13,678
May 9, 2024	591.92	593.70	557.50	560.60	545.64	19,698
May 8, 2024	570.15	595.00	566.53	584.95	569.34	11,272
May 7, 2024	555.13	603.92	555.13	574.63	559.29	46,056
May 6, 2024	580.00	581.33	546.78	568.33	553.16	12,356
May 3, 2024	578.20	587.65	557.30	562.25	547.25	14,780
May 2, 2024	583.63	588.45	545.47	553.33	538.56	29,160
Apr 30, 2024	585.33	597.97	574.05	576.88	561.48	12,984
Apr 29, 2024	583.95	589.47	571.83	585.22	569.61	21,458
Apr 26, 2024	535.00	581.47	533.38	569.08	553.89	35,482
Apr 25, 2024	528.58	537.60	524.47	533.67	519.44	18,954
Apr 24, 2024	537.20	542.22	524.38	527.50	513.43	7,372
Apr 23, 2024	522.47	538.03	519.85	526.65	512.60	11,550
Apr 22, 2024	538.00	547.47	515.70	518.75	504.91	35,672
Apr 19, 2024	489.95	543.50	483.02	529.10	514.98	80,102
Apr 18, 2024	469.50	510.00	469.42	493.00	479.85	36,628
Apr 16, 2024	429.02	469.60	423.90	455.92	443.76	237,166
Apr 15, 2024	430.50	436.50	421.48	428.63	417.19	3,850
Apr 12, 2024	442.15	442.23	429.20	429.70	418.24	3,616
Apr 10, 2024	440.00	442.95	434.60	438.23	426.53	5,224
Apr 9, 2024	455.92	455.92	438.40	439.83	428.09	2,342
Apr 8, 2024	442.48	443.52	437.60	440.55	428.80	4,712
Apr 5, 2024	440.55	442.33	437.50	438.70	427.00	8,148
Apr 4, 2024	447.50	447.50	435.20	439.02	427.31	6,640