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
2025-09-26 326.70 330.30 294.60 308.65 0.3M
2025-09-25 323.75 335.00 321.10 329.65 0.0M
2025-09-24 329.00 331.20 321.00 322.45 0.0M
2025-09-23 327.80 332.00 319.00 328.25 0.0M
2025-09-22 334.50 334.50 325.30 326.10 0.0M
2025-09-19 335.45 335.45 329.20 332.60 0.0M
2025-09-18 330.10 336.00 330.10 334.45 0.0M
2025-09-17 328.60 333.15 328.60 329.95 0.0M
2025-09-16 326.60 331.70 323.20 326.90 0.0M
2025-09-15 328.00 331.95 325.00 328.80 0.0M
2025-09-12 324.40 331.85 324.00 327.50 0.0M
2025-09-11 327.35 329.80 321.10 323.10 0.0M
2025-09-10 330.80 345.95 319.80 324.90 0.1M
2025-09-09 337.00 337.00 325.00 327.60 0.0M
2025-09-08 317.80 338.30 315.55 336.00 0.1M
2025-09-05 317.00 317.95 312.90 316.10 0.0M
2025-09-04 319.80 322.25 316.25 317.25 0.0M
2025-09-03 311.65 320.00 308.75 318.15 0.0M
2025-09-02 310.00 312.95 308.00 310.05 0.1M
2025-09-01 315.85 317.45 308.00 310.00 0.0M
2025-08-29 316.30 324.95 310.60 315.85 0.0M
2025-08-28 319.50 327.40 315.40 319.25 0.0M
2025-08-26 318.15 327.40 308.00 322.45 0.1M
2025-08-25 320.40 322.50 313.00 319.00 0.0M
2025-08-22 319.75 320.95 316.30 318.70 0.0M
2025-08-21 313.10 327.95 313.10 318.35 0.1M
2025-08-20 310.10 314.55 307.95 311.45 0.0M
2025-08-19 309.70 311.15 305.30 308.50 0.0M
2025-08-18 301.00 316.00 301.00 308.10 0.1M
2025-08-14 302.15 302.95 295.00 298.25 0.0M
2025-08-13 305.30 307.50 296.00 298.80 0.1M
2025-08-12 305.55 307.70 301.50 303.70 0.1M
2025-08-11 312.90 314.85 303.60 305.55 0.1M
2025-08-08 307.35 317.50 305.00 309.25 0.1M
2025-08-07 322.00 325.00 302.95 307.30 0.3M
2025-08-06 340.50 341.45 330.25 331.65 0.0M
2025-08-05 344.00 347.45 338.10 339.75 0.0M
2025-08-04 337.90 346.20 335.60 344.70 0.0M
2025-08-01 343.75 345.60 335.00 336.15 0.1M
2025-07-31 348.95 350.80 338.60 343.75 0.1M
2025-07-30 349.20 354.20 348.10 348.95 0.0M
2025-07-29 354.70 355.00 345.00 352.45 0.0M
2025-07-28 356.70 360.00 348.00 350.45 0.1M
2025-07-25 365.20 366.15 359.00 360.45 0.0M
2025-07-24 364.30 368.90 360.55 365.20 0.0M
2025-07-23 366.00 369.05 359.20 362.65 0.1M
2025-07-22 374.05 381.50 363.65 364.90 0.1M
2025-07-21 376.40 378.00 372.95 375.55 0.0M
2025-07-18 372.70 378.00 370.10 375.85 0.0M
2025-07-17 372.50 376.20 369.25 372.70 0.0M
2025-07-16 370.70 375.75 368.45 374.35 0.0M
2025-07-15 363.50 373.40 361.05 369.95 0.0M
2025-07-14 360.00 364.65 358.00 361.70 0.0M
2025-07-11 364.80 366.10 356.35 362.80 0.0M
2025-07-10 364.00 370.05 360.00 362.85 0.0M
2025-07-09 367.50 373.00 359.05 362.20 0.1M
2025-07-08 368.90 369.90 359.05 365.55 0.1M
2025-07-07 378.50 378.50 359.10 365.55 0.1M
2025-07-04 379.90 379.90 371.70 376.75 0.0M
2025-07-03 375.70 382.00 371.95 379.00 0.0M
2025-07-02 380.10 380.40 373.60 375.70 0.0M
2025-07-01 384.15 386.05 375.00 380.10 0.1M
2025-06-30 378.00 387.80 374.80 384.05 0.1M
2025-06-27 377.90 379.65 372.95 376.05 0.0M
2025-06-26 376.00 379.55 371.50 376.30 0.0M
2025-06-25 370.20 376.20 368.25 374.95 0.1M
2025-06-24 370.00 371.55 365.55 368.30 0.0M
2025-06-23 361.00 365.95 359.25 362.60 0.0M
2025-06-20 371.50 371.50 361.50 367.95 0.0M
2025-06-19 363.00 373.90 356.40 368.45 0.2M
2025-06-18 366.30 368.80 358.00 361.10 0.1M
2025-06-17 372.25 376.05 365.10 366.30 0.1M
2025-06-16 372.95 377.45 365.60 372.25 0.0M
2025-06-13 373.00 378.20 365.10 372.90 0.1M
2025-06-12 390.00 391.00 375.00 376.30 0.1M
2025-06-11 387.60 396.00 382.10 388.80 0.1M
2025-06-10 389.95 392.80 381.95 384.35 0.1M
2025-06-09 391.75 396.45 385.00 386.70 0.1M
2025-06-06 375.00 389.60 368.60 385.95 0.3M
2025-06-05 371.50 375.25 363.90 369.45 0.1M
2025-06-04 361.20 383.90 358.30 367.95 0.2M
2025-06-03 369.40 371.45 358.10 359.35 0.1M
2025-06-02 365.00 371.45 358.55 366.85 0.1M
2025-05-30 377.45 381.35 362.05 364.60 0.1M
2025-05-29 359.00 388.00 356.80 374.45 0.4M
2025-05-28 354.50 358.90 354.50 357.10 0.1M
2025-05-27 363.80 363.80 349.60 354.50 0.1M
2025-05-26 371.85 373.00 357.00 360.20 0.2M
2025-05-23 367.95 375.95 361.25 373.65 0.1M
2025-05-22 365.80 374.40 363.00 366.80 0.1M
2025-05-21 353.00 366.80 353.00 364.00 0.1M
2025-05-20 357.50 363.70 354.00 354.95 0.1M
2025-05-19 363.00 364.00 355.00 359.05 0.1M
2025-05-16 361.80 362.45 358.00 359.20 0.1M
2025-05-15 356.75 368.80 356.75 360.00 0.2M
2025-05-14 352.60 362.05 348.00 353.20 0.2M
2025-05-13 350.60 354.00 342.95 350.75 0.1M
2025-05-12 346.85 352.00 340.00 348.80 0.0M
2025-05-09 339.00 340.25 333.65 336.55 0.0M
2025-05-08 338.20 350.65 336.70 344.20 0.0M
2025-05-07 328.15 339.90 328.10 336.45 0.0M
2025-05-06 346.90 348.40 336.40 337.75 0.0M
2025-05-05 347.90 347.90 339.40 345.10 0.0M
2025-05-02 339.50 347.95 336.05 344.85 0.0M
2025-04-30 345.30 345.55 337.55 342.25 0.0M
2025-04-29 343.50 349.90 341.25 343.85 0.0M
2025-04-28 346.00 351.25 340.00 343.80 0.0M
2025-04-25 353.40 353.40 337.00 344.35 0.1M
2025-04-24 349.60 359.00 349.50 351.55 0.1M
2025-04-23 355.70 360.45 347.25 352.85 0.1M
2025-04-22 353.00 359.00 349.60 353.80 0.0M
2025-04-21 355.10 361.30 350.00 355.10 0.1M
2025-04-17 354.85 360.40 346.95 351.15 0.1M
2025-04-16 350.60 360.25 350.60 353.75 0.1M
2025-04-15 338.10 355.95 336.25 353.85 0.1M
2025-04-11 323.75 335.55 323.55 333.10 0.1M
2025-04-09 320.00 322.35 316.05 319.65 0.0M
2025-04-08 326.15 330.05 317.25 322.90 0.1M
2025-04-07 303.00 327.00 303.00 322.05 0.1M
2025-04-04 343.50 345.20 329.30 332.20 0.0M
2025-04-03 342.25 345.10 331.45 341.75 0.1M
2025-04-02 347.95 348.80 340.00 344.25 0.2M
2025-04-01 340.40 350.40 337.10 347.90 0.1M
2025-03-28 330.00 347.95 330.00 338.60 0.2M
2025-03-27 334.30 339.85 330.00 330.95 0.1M
2025-03-26 349.30 352.20 333.45 335.65 0.1M
2025-03-25 362.00 363.90 347.10 349.30 0.1M
2025-03-24 360.00 368.00 357.00 360.30 0.2M
2025-03-21 351.10 367.30 348.55 355.70 0.3M
2025-03-20 351.50 359.00 348.50 349.30 0.1M
2025-03-19 358.10 364.00 351.60 353.05 0.1M
2025-03-18 339.00 360.00 339.00 356.25 0.1M
2025-03-17 349.80 358.00 336.60 341.45 0.1M
2025-03-13 353.60 355.40 347.40 349.80 0.1M
2025-03-12 358.00 362.10 350.00 353.60 0.1M
2025-03-11 365.00 368.00 352.40 359.00 0.0M
2025-03-10 373.80 374.75 365.00 366.70 0.0M
2025-03-07 369.00 376.15 367.05 371.90 0.1M
2025-03-06 361.55 374.80 359.90 372.15 0.1M
2025-03-05 339.20 362.65 333.35 360.50 0.1M
2025-03-04 328.00 345.85 325.75 342.35 0.1M
2025-03-03 339.60 339.95 325.00 330.10 0.1M
2025-02-28 335.00 344.00 322.70 337.85 0.1M
2025-02-27 339.30 346.00 333.90 337.25 0.1M
2025-02-25 338.00 342.55 335.40 337.50 0.0M
2025-02-24 341.10 350.00 334.10 339.30 0.1M
2025-02-21 366.50 374.20 346.70 349.15 0.1M
2025-02-20 372.90 375.00 363.05 364.90 0.0M
2025-02-19 364.40 375.15 361.50 369.60 0.0M
2025-02-18 378.60 378.60 360.15 362.45 0.1M
2025-02-17 373.15 382.00 360.00 376.60 0.0M
2025-02-14 363.00 382.10 351.55 376.65 0.1M
2025-02-13 366.20 375.50 358.55 361.10 0.1M
2025-02-12 369.20 379.45 363.00 369.55 0.1M
2025-02-11 380.00 384.50 363.05 368.85 0.1M
2025-02-10 403.75 404.00 378.00 380.70 0.1M
2025-02-07 408.00 413.90 396.60 399.20 0.1M
2025-02-06 415.50 430.00 407.95 411.70 0.1M
2025-02-05 414.00 431.45 414.00 425.45 0.1M
2025-02-04 408.35 418.45 408.35 413.60 0.0M
2025-02-03 427.10 433.30 402.60 408.15 0.1M
2025-02-01 438.75 438.75 425.00 431.00 0.0M
2025-01-31 428.60 436.80 419.55 434.00 0.0M
2025-01-30 422.10 429.85 417.50 426.90 0.0M
2025-01-29 401.45 426.00 401.45 421.30 0.0M
2025-01-28 412.95 414.05 399.00 405.05 0.0M
2025-01-27 421.15 424.25 403.55 410.85 0.0M
2025-01-24 432.80 432.80 423.60 424.85 0.0M
2025-01-23 435.30 448.85 423.50 427.95 0.0M
2025-01-22 456.30 456.30 436.25 439.25 0.0M
2025-01-21 459.05 459.05 448.00 449.60 0.0M
2025-01-20 451.00 462.55 451.00 454.50 0.0M
2025-01-17 440.75 472.00 438.00 466.10 0.2M
2025-01-16 428.50 445.00 428.25 442.70 0.0M
2025-01-15 423.00 434.95 423.00 426.25 0.0M
2025-01-14 423.70 432.95 419.00 430.15 0.0M
2025-01-13 422.00 428.00 415.00 421.45 0.1M
2025-01-10 431.70 434.50 421.55 422.85 0.0M
2025-01-09 431.20 440.80 430.50 433.05 0.0M
2025-01-08 436.90 443.40 426.00 430.50 0.1M
2025-01-07 436.30 448.00 430.05 435.85 0.1M
2025-01-06 450.00 453.65 427.40 431.55 0.1M
2025-01-03 464.20 464.20 444.30 449.75 0.1M
2025-01-02 473.10 477.95 457.50 459.75 0.1M
2025-01-01 460.90 477.90 460.90 467.80 0.0M