MM Forgings Ltd

MMFO
🏛️ india →
308.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 361.75 367.00 360.00 362.68 0.0M
2021-12-30 360.55 378.00 360.55 367.23 0.0M
2021-12-29 382.50 382.50 362.00 364.00 0.0M
2021-12-28 367.40 381.98 355.65 372.73 0.1M
2021-12-27 363.50 364.45 351.80 354.38 0.0M
2021-12-24 379.98 379.98 361.07 363.80 0.0M
2021-12-23 385.00 392.50 375.05 375.38 0.0M
2021-12-22 390.90 403.62 373.75 374.80 0.0M
2021-12-21 379.50 396.80 375.15 390.90 0.1M
2021-12-20 366.50 385.00 344.68 379.50 0.0M
2021-12-17 381.50 387.95 368.50 373.27 0.0M
2021-12-16 388.50 389.95 381.68 387.12 0.0M
2021-12-15 388.95 390.00 378.02 387.82 0.0M
2021-12-14 378.07 394.00 376.23 384.68 0.0M
2021-12-13 377.50 382.57 376.55 379.70 0.0M
2021-12-10 384.98 384.98 375.95 377.35 0.0M
2021-12-09 388.30 388.30 372.50 375.95 0.0M
2021-12-08 370.60 388.50 370.60 387.85 0.0M
2021-12-07 366.05 376.00 366.05 373.50 0.0M
2021-12-06 388.30 392.82 362.60 364.95 0.1M
2021-12-03 397.48 401.77 390.68 395.55 0.0M
2021-12-02 388.73 404.98 388.73 401.48 0.0M
2021-12-01 407.82 407.82 386.00 393.65 0.0M
2021-11-30 399.80 409.18 381.02 387.95 0.0M
2021-11-29 401.80 405.20 387.50 391.80 0.0M
2021-11-26 426.95 428.62 409.07 411.52 0.0M
2021-11-25 430.00 438.62 425.40 427.15 0.0M
2021-11-24 423.00 436.68 423.00 433.48 0.0M
2021-11-23 419.20 430.52 410.50 426.00 0.0M
2021-11-22 430.00 430.00 416.00 417.10 0.0M
2021-11-18 437.50 437.50 418.15 421.93 0.0M
2021-11-17 452.00 452.62 431.62 435.62 0.0M
2021-11-16 437.70 450.00 435.00 446.68 0.0M
2021-11-15 462.50 462.50 431.15 435.10 0.0M
2021-11-12 471.50 471.50 445.02 446.77 0.0M
2021-11-11 444.90 474.50 441.98 464.20 0.1M
2021-11-10 442.50 449.02 432.93 442.68 0.0M
2021-11-09 455.50 469.93 436.77 439.88 0.0M
2021-11-08 450.02 454.00 440.50 446.60 0.0M
2021-11-04 426.50 450.50 426.50 445.68 0.0M
2021-11-03 445.00 448.68 403.32 433.12 0.0M
2021-11-02 431.55 445.00 416.30 440.38 0.0M
2021-11-01 427.05 434.48 414.00 416.15 0.0M
2021-10-29 414.48 437.00 410.48 425.57 0.1M
2021-10-28 438.00 438.00 414.98 418.55 0.0M
2021-10-27 420.60 442.48 420.60 436.55 0.0M
2021-10-26 438.77 438.93 420.00 423.68 0.0M
2021-10-25 450.00 450.00 420.00 424.88 0.0M
2021-10-22 426.15 465.55 420.32 449.00 0.0M
2021-10-21 448.80 449.00 415.50 432.52 0.1M
2021-10-20 454.35 463.50 432.23 443.93 0.0M
2021-10-19 466.00 477.50 445.00 460.88 0.1M
2021-10-18 450.00 475.00 448.10 461.18 0.1M
2021-10-14 432.50 446.73 418.57 442.68 0.1M
2021-10-13 443.12 450.00 431.15 438.02 0.0M
2021-10-12 434.00 452.50 429.48 438.30 0.1M
2021-10-11 417.50 424.95 408.62 414.45 0.1M
2021-10-08 403.50 429.20 403.50 419.50 0.0M
2021-10-07 396.50 403.50 390.95 399.05 0.0M
2021-10-06 397.65 400.60 390.00 392.75 0.0M
2021-10-05 398.27 402.02 392.80 397.57 0.1M
2021-10-04 390.00 411.02 385.50 394.48 0.1M
2021-10-01 404.50 404.50 387.52 390.70 0.0M
2021-09-30 402.45 412.50 396.50 398.55 0.0M
2021-09-29 405.18 420.50 398.85 402.73 0.0M
2021-09-28 410.05 415.45 402.10 408.52 0.0M
2021-09-27 419.00 420.50 410.50 412.27 0.0M
2021-09-24 412.50 418.90 405.75 414.12 0.0M
2021-09-23 420.70 424.20 406.00 408.35 0.0M
2021-09-22 421.95 421.95 409.00 414.68 0.0M
2021-09-21 408.00 421.98 407.52 415.00 0.0M
2021-09-20 415.00 425.02 400.00 414.57 0.0M
2021-09-17 421.50 421.62 412.50 415.12 0.0M
2021-09-16 424.75 434.90 415.70 421.88 0.0M
2021-09-15 412.40 434.50 409.00 424.70 0.0M
2021-09-14 414.93 416.50 404.50 413.20 0.0M
2021-09-13 414.25 415.00 405.00 413.48 0.0M
2021-09-09 407.25 414.48 402.00 410.15 0.0M
2021-09-08 412.50 416.85 403.00 406.93 0.0M
2021-09-07 407.50 412.00 395.30 408.12 0.0M
2021-09-06 393.95 407.50 386.70 402.65 0.1M
2021-09-03 395.00 398.48 379.70 387.70 0.0M
2021-09-02 383.32 399.40 374.10 391.12 0.0M
2021-09-01 378.50 388.05 375.95 379.52 0.0M
2021-08-31 388.07 388.07 378.65 382.23 0.0M
2021-08-30 382.50 385.18 372.48 380.02 0.0M
2021-08-27 362.62 378.50 359.12 374.25 0.0M
2021-08-26 367.50 367.50 361.93 362.62 0.0M
2021-08-25 366.45 368.50 360.00 362.18 0.0M
2021-08-24 354.48 364.32 350.02 359.23 0.0M
2021-08-23 354.00 356.12 331.65 352.50 0.1M
2021-08-20 358.50 362.00 351.12 353.02 0.0M
2021-08-18 361.05 368.07 355.60 359.70 0.0M
2021-08-17 374.07 385.48 359.50 363.77 0.0M
2021-08-16 392.45 393.05 371.15 373.82 0.0M
2021-08-13 381.95 404.00 380.02 388.02 0.1M
2021-08-12 369.75 387.00 367.82 383.48 0.1M
2021-08-11 372.50 374.50 354.35 367.40 0.1M
2021-08-10 377.88 377.88 346.77 373.75 0.0M
2021-08-09 380.50 385.90 367.50 379.25 0.0M
2021-08-06 386.95 386.95 360.52 367.00 0.0M
2021-08-05 384.98 384.98 371.30 377.68 0.0M
2021-08-04 376.98 401.95 371.62 380.10 0.3M
2021-08-03 389.00 389.62 370.00 376.20 0.1M
2021-08-02 388.07 392.52 368.50 384.88 0.1M
2021-07-30 366.00 386.00 366.00 382.27 0.0M
2021-07-29 370.45 377.98 360.90 372.77 0.0M
2021-07-28 372.43 372.43 357.85 364.07 0.0M
2021-07-27 363.62 385.00 362.12 368.12 0.0M
2021-07-26 359.00 372.00 359.00 362.68 0.1M
2021-07-23 372.15 380.50 355.00 358.55 0.0M
2021-07-22 366.00 380.52 358.95 368.10 0.0M
2021-07-20 369.50 383.48 354.30 365.95 0.0M
2021-07-19 376.00 380.00 368.45 372.02 0.0M
2021-07-16 370.50 385.50 370.32 376.23 0.0M
2021-07-15 374.00 380.10 367.50 373.60 0.0M
2021-07-14 383.45 384.27 375.98 378.82 0.0M
2021-07-13 387.50 390.48 380.50 383.45 0.0M
2021-07-12 392.50 392.50 382.52 387.80 0.0M
2021-07-09 388.00 389.95 377.50 382.02 0.0M
2021-07-08 376.50 399.00 376.50 388.07 0.1M
2021-07-07 377.50 389.05 369.90 383.23 0.1M
2021-07-06 378.10 381.50 372.00 372.40 0.1M
2021-07-05 364.50 377.00 359.35 374.70 0.1M
2021-07-02 353.52 365.00 353.25 358.62 0.0M
2021-07-01 338.00 369.50 332.20 355.48 0.2M
2021-06-30 337.50 342.50 333.18 337.50 0.0M
2021-06-29 346.00 346.48 336.55 336.95 0.0M
2021-06-28 348.40 348.40 340.23 344.12 0.0M
2021-06-25 332.45 345.00 332.45 344.23 0.1M
2021-06-24 346.98 349.00 328.27 331.40 0.1M
2021-06-23 340.00 344.50 327.40 341.80 0.2M
2021-06-22 339.98 359.35 330.02 337.18 0.6M
2021-06-21 304.50 304.50 296.50 301.02 0.0M
2021-06-18 294.00 304.50 284.50 297.50 0.0M
2021-06-17 297.27 297.30 289.57 293.60 0.0M
2021-06-16 296.30 297.50 287.50 293.07 0.0M
2021-06-15 298.98 302.00 289.00 293.30 0.0M
2021-06-14 302.50 302.50 286.95 295.00 0.0M
2021-06-11 298.50 308.38 281.02 292.93 0.1M
2021-06-10 289.75 304.20 273.40 295.65 0.1M
2021-06-09 256.55 292.50 254.50 277.73 0.2M
2021-06-08 258.98 259.00 252.50 258.02 0.0M
2021-06-07 266.90 266.90 250.22 255.85 0.1M
2021-06-04 245.00 268.48 241.38 259.10 0.1M
2021-06-03 246.30 249.50 239.15 242.03 0.0M
2021-06-02 240.15 244.00 237.03 241.45 0.0M
2021-06-01 235.65 245.97 235.65 241.93 0.0M
2021-05-31 243.00 243.00 236.25 238.85 0.0M
2021-05-28 240.50 245.28 238.20 238.93 0.0M
2021-05-27 246.50 246.50 239.05 241.35 0.0M
2021-05-26 243.60 248.00 242.75 245.57 0.0M
2021-05-25 248.00 248.00 241.05 243.32 0.0M
2021-05-24 256.50 256.50 240.80 242.45 0.0M
2021-05-21 256.00 256.00 243.05 248.22 0.0M
2021-05-20 237.53 254.95 237.53 249.72 0.0M
2021-05-19 240.97 245.00 237.55 239.97 0.0M
2021-05-18 239.00 247.45 237.47 242.15 0.0M
2021-05-17 228.03 240.00 228.03 238.97 0.0M
2021-05-14 237.38 237.40 228.60 229.65 0.0M
2021-05-12 234.00 234.00 227.25 230.22 0.2M
2021-05-11 223.97 231.85 223.97 227.78 0.0M
2021-05-10 237.40 237.40 228.12 230.12 0.0M
2021-05-07 240.47 240.50 227.47 231.20 0.0M
2021-05-06 242.03 242.03 235.00 236.03 0.0M
2021-05-05 238.55 245.95 234.03 237.18 0.0M
2021-05-04 235.00 242.00 227.00 237.68 0.0M
2021-05-03 219.50 228.00 216.72 225.07 0.0M
2021-04-30 236.47 236.50 220.35 223.30 0.0M
2021-04-29 229.20 235.00 227.47 231.95 0.3M
2021-04-28 232.97 237.50 226.55 232.38 0.0M
2021-04-27 228.50 234.53 225.78 231.32 0.0M
2021-04-26 232.50 232.50 225.78 228.22 0.0M
2021-04-23 232.47 232.47 219.75 226.00 0.0M
2021-04-22 220.55 230.18 220.55 228.68 0.0M
2021-04-20 224.47 233.97 222.03 225.18 0.0M
2021-04-19 222.50 229.95 220.40 225.22 0.0M
2021-04-16 235.28 235.28 228.05 230.18 0.0M
2021-04-15 232.50 241.03 228.68 232.38 0.0M
2021-04-13 222.50 238.65 222.50 235.85 0.0M
2021-04-12 237.40 237.40 225.88 227.10 0.0M
2021-04-09 243.47 243.47 233.53 234.62 0.0M
2021-04-08 244.22 244.22 236.62 237.68 0.0M
2021-04-07 235.12 243.00 235.12 237.45 0.0M
2021-04-06 249.00 252.45 233.43 236.20 0.0M
2021-04-05 250.50 250.50 237.50 240.15 0.0M
2021-04-01 245.95 249.18 240.10 244.10 0.0M
2021-03-31 251.97 251.97 244.60 247.10 0.0M
2021-03-30 255.00 255.00 243.50 244.25 0.0M
2021-03-26 248.82 249.65 242.45 247.45 0.0M
2021-03-25 241.57 249.50 237.50 246.22 0.0M
2021-03-24 237.53 249.50 234.60 241.32 0.0M
2021-03-23 237.68 242.47 235.20 237.47 0.0M
2021-03-22 236.00 247.47 232.50 233.85 0.0M
2021-03-19 240.45 242.50 233.22 237.68 0.0M
2021-03-18 244.78 248.80 241.85 243.12 0.0M
2021-03-17 264.75 264.75 241.00 244.78 0.0M
2021-03-16 256.05 265.00 253.05 255.65 0.0M
2021-03-15 264.50 264.50 251.07 263.45 0.0M
2021-03-12 260.00 263.48 251.95 259.75 0.0M
2021-03-10 255.00 260.12 243.10 257.07 0.1M
2021-03-09 249.95 252.50 237.70 249.82 0.0M
2021-03-08 240.00 247.50 237.62 245.55 0.1M
2021-03-05 254.20 254.20 238.97 240.72 0.0M
2021-03-04 255.00 255.00 244.00 247.28 0.0M
2021-03-03 237.50 259.00 235.18 250.30 0.0M
2021-03-02 237.47 242.90 233.65 234.20 0.0M
2021-03-01 245.00 245.07 230.55 234.32 0.0M
2021-02-26 237.07 243.12 236.25 240.53 0.0M
2021-02-25 237.50 244.82 237.50 240.57 0.0M
2021-02-24 239.40 239.40 219.00 236.50 0.0M
2021-02-23 238.50 240.65 232.00 233.38 0.0M
2021-02-22 234.00 236.95 231.50 235.62 0.1M
2021-02-19 242.12 244.50 232.50 234.65 0.0M
2021-02-18 252.50 252.50 240.07 242.12 0.0M
2021-02-17 252.68 252.68 244.50 246.88 0.0M
2021-02-16 237.88 254.22 237.88 251.90 0.2M
2021-02-15 251.47 251.47 242.30 242.72 0.0M
2021-02-12 250.03 251.22 242.50 243.95 0.0M
2021-02-11 248.80 256.40 248.80 250.72 0.0M
2021-02-10 254.50 254.50 247.00 253.15 0.0M
2021-02-09 269.48 269.48 250.28 254.70 0.1M
2021-02-08 261.48 267.52 255.18 264.85 0.0M
2021-02-05 260.80 261.52 250.45 253.93 0.0M
2021-02-04 252.45 267.50 252.45 257.12 0.0M
2021-02-03 257.50 258.50 250.20 252.45 0.0M
2021-02-02 254.70 257.50 247.50 251.47 0.0M
2021-02-01 250.47 256.40 241.90 253.15 0.1M
2021-01-29 239.25 259.00 233.53 250.47 0.1M
2021-01-28 225.00 235.00 225.00 232.88 0.0M
2021-01-27 234.43 234.43 225.53 227.82 0.0M
2021-01-25 244.25 244.25 226.30 231.72 0.0M
2021-01-22 234.50 242.85 234.50 238.32 0.0M
2021-01-21 237.68 247.50 236.60 237.97 0.0M
2021-01-20 241.47 241.47 232.70 237.45 0.0M
2021-01-19 247.05 249.95 236.50 238.75 0.1M
2021-01-18 255.00 257.50 243.50 248.32 0.1M
2021-01-15 229.50 259.95 226.88 246.10 0.2M
2021-01-14 228.95 228.95 221.05 224.60 0.6M
2021-01-13 229.93 232.00 221.03 223.45 0.0M
2021-01-12 232.50 232.50 225.00 225.93 0.1M
2021-01-11 224.12 233.90 224.12 228.40 0.0M
2021-01-08 224.85 224.85 218.88 220.00 0.1M
2021-01-07 215.00 224.97 213.00 217.65 0.1M
2021-01-06 217.50 220.00 207.03 212.47 0.0M
2021-01-05 214.22 218.72 204.88 213.20 0.0M
2021-01-04 218.47 218.50 210.05 214.22 0.0M
2021-01-01 212.00 212.03 207.60 211.05 0.0M