MM Forgings Ltd

MMFO
🏛️ india →
308.35
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
2022-12-30 419.33 421.00 407.03 409.63 0.0M
2022-12-29 415.95 418.00 412.50 415.90 0.2M
2022-12-28 415.95 419.20 410.50 410.50 0.0M
2022-12-27 420.85 422.13 412.68 413.65 0.0M
2022-12-26 389.88 417.50 389.38 414.85 0.0M
2022-12-23 404.00 404.03 388.00 398.58 0.0M
2022-12-22 415.58 417.48 404.98 408.70 0.0M
2022-12-21 429.00 429.00 412.53 414.35 0.0M
2022-12-20 430.50 431.98 423.50 425.50 0.0M
2022-12-19 430.00 438.38 427.75 428.65 0.0M
2022-12-16 427.53 439.50 422.90 434.25 0.0M
2022-12-15 437.25 437.25 423.23 431.90 0.0M
2022-12-14 427.53 439.50 427.53 437.93 0.0M
2022-12-13 437.63 439.73 428.03 431.05 0.0M
2022-12-12 425.00 437.50 417.85 435.63 0.0M
2022-12-09 446.05 446.25 427.00 428.60 0.0M
2022-12-08 470.00 470.00 437.60 444.85 0.0M
2022-12-07 445.45 449.65 437.80 439.73 0.0M
2022-12-06 452.75 459.78 443.48 449.73 0.0M
2022-12-05 437.50 449.50 437.50 447.80 0.0M
2022-12-02 433.55 434.73 426.80 429.63 0.0M
2022-12-01 442.50 444.48 432.60 434.05 0.0M
2022-11-30 455.48 455.48 438.75 440.73 0.0M
2022-11-29 443.18 455.38 441.03 451.75 0.0M
2022-11-28 439.43 446.50 437.53 444.53 0.0M
2022-11-25 429.25 436.30 420.03 433.28 0.0M
2022-11-24 417.93 427.50 415.48 425.78 0.0M
2022-11-23 426.43 426.43 416.08 417.50 0.0M
2022-11-22 442.50 442.50 422.55 427.53 0.0M
2022-11-21 440.48 445.00 431.03 437.48 0.0M
2022-11-18 430.00 442.50 428.53 441.10 0.0M
2022-11-17 422.50 437.75 422.50 430.93 0.0M
2022-11-16 405.45 429.50 405.45 425.93 0.0M
2022-11-15 394.50 420.45 394.50 412.15 0.0M
2022-11-14 383.83 386.13 379.15 385.88 0.0M
2022-11-11 392.98 392.98 370.88 377.13 0.0M
2022-11-10 391.98 393.50 379.90 381.98 0.0M
2022-11-09 394.78 395.00 385.50 393.38 0.0M
2022-11-07 394.78 396.30 383.48 386.33 0.0M
2022-11-04 402.38 402.50 389.93 391.95 0.0M
2022-11-03 396.43 401.70 395.00 398.75 0.0M
2022-11-02 412.28 412.28 395.53 398.35 0.0M
2022-11-01 382.75 401.68 382.75 398.90 0.0M
2022-10-31 409.48 410.20 391.00 397.35 0.0M
2022-10-28 393.50 409.58 392.73 404.28 0.0M
2022-10-27 376.98 393.50 365.63 391.23 0.0M
2022-10-25 391.00 394.00 375.00 376.98 0.0M
2022-10-24 395.00 396.00 382.20 387.65 0.0M
2022-10-21 392.68 396.00 380.85 387.90 0.0M
2022-10-20 386.43 392.13 384.50 389.73 0.0M
2022-10-19 396.03 399.60 385.98 387.53 0.0M
2022-10-18 395.70 411.98 387.65 394.90 0.0M
2022-10-17 404.50 424.00 395.00 402.03 0.0M
2022-10-14 422.50 422.50 399.23 400.18 0.0M
2022-10-13 401.13 410.53 398.00 406.03 0.0M
2022-10-12 407.50 409.80 398.55 403.18 0.0M
2022-10-11 420.68 424.88 407.18 407.78 0.0M
2022-10-10 426.95 426.95 412.35 414.20 0.0M
2022-10-07 422.50 426.98 406.63 426.25 0.0M
2022-10-06 400.80 423.98 400.80 414.58 0.0M
2022-10-04 401.50 407.00 398.28 402.15 0.0M
2022-10-03 400.18 401.30 389.95 397.85 0.0M
2022-09-30 402.05 409.03 393.10 400.18 0.0M
2022-09-29 393.00 401.93 380.50 399.18 0.0M
2022-09-28 377.40 396.20 373.00 389.63 0.0M
2022-09-27 391.50 391.50 376.68 377.70 0.0M
2022-09-26 404.03 411.93 381.05 385.63 0.0M
2022-09-23 415.00 417.50 407.63 415.73 0.0M
2022-09-22 412.50 419.18 412.50 416.38 0.0M
2022-09-21 421.90 426.50 408.50 410.43 0.0M
2022-09-20 442.48 442.48 422.50 423.58 0.0M
2022-09-19 417.03 436.00 408.60 426.18 0.0M
2022-09-16 435.05 435.05 405.00 417.03 0.0M
2022-09-15 434.58 441.48 433.03 436.83 0.0M
2022-09-14 443.00 445.25 430.50 432.93 0.0M
2022-09-13 451.98 451.98 440.03 445.80 0.0M
2022-09-12 436.30 457.40 436.30 445.40 0.0M
2022-09-09 480.88 480.88 448.40 449.55 0.0M
2022-09-08 455.35 471.80 453.78 455.88 0.0M
2022-09-07 464.50 464.50 443.50 449.00 0.0M
2022-09-06 476.00 476.00 457.53 464.43 0.0M
2022-09-05 480.05 490.93 462.50 466.00 0.0M
2022-09-02 487.38 494.50 471.93 479.10 0.0M
2022-09-01 465.00 497.50 463.00 478.80 0.0M
2022-08-30 467.70 468.73 458.50 461.35 0.0M
2022-08-29 445.00 467.00 444.53 461.25 0.0M
2022-08-26 499.50 499.50 455.80 460.33 0.0M
2022-08-25 460.18 472.53 453.50 459.05 0.0M
2022-08-24 456.90 466.00 453.78 463.48 0.0M
2022-08-23 452.45 457.23 449.18 452.78 0.0M
2022-08-22 455.50 461.00 450.53 453.53 0.0M
2022-08-19 480.10 486.65 459.00 464.48 0.0M
2022-08-18 481.00 485.13 477.28 480.23 0.0M
2022-08-17 464.93 484.00 462.98 469.88 0.0M
2022-08-16 475.08 476.70 463.40 465.93 0.0M
2022-08-12 476.15 479.23 456.10 474.38 0.0M
2022-08-11 484.00 484.00 460.63 463.98 0.0M
2022-08-10 450.80 484.00 450.80 476.05 0.0M
2022-08-08 474.00 474.00 458.55 461.18 0.0M
2022-08-05 459.20 475.00 459.20 463.25 0.0M
2022-08-04 477.50 477.68 454.95 459.75 0.0M
2022-08-03 494.00 494.00 467.48 472.10 0.0M
2022-08-02 483.50 493.48 478.00 483.10 0.0M
2022-08-01 490.00 498.85 468.95 473.53 0.0M
2022-07-29 475.75 506.98 475.75 482.50 0.0M
2022-07-28 495.00 528.60 485.28 491.58 0.0M
2022-07-27 481.35 497.00 481.35 488.73 0.0M
2022-07-26 509.00 509.58 475.10 486.13 0.0M
2022-07-25 507.50 523.70 490.10 495.70 0.0M
2022-07-22 460.00 490.50 460.00 485.13 0.0M
2022-07-21 444.13 458.83 441.00 451.45 0.0M
2022-07-20 449.03 465.10 441.48 445.25 0.0M
2022-07-19 445.03 450.00 440.70 446.80 0.0M
2022-07-18 440.78 445.63 439.98 445.05 0.0M
2022-07-15 425.08 435.25 421.53 433.40 0.0M
2022-07-14 422.48 429.95 422.45 423.58 0.0M
2022-07-13 435.93 435.93 419.93 420.68 0.0M
2022-07-12 440.00 443.50 430.48 432.80 0.0M
2022-07-11 445.80 446.03 440.03 444.03 0.0M
2022-07-08 448.78 469.75 437.75 443.10 0.0M
2022-07-07 441.45 450.00 441.45 444.20 0.0M
2022-07-06 447.05 447.05 434.83 440.60 0.0M
2022-07-05 431.75 458.13 431.45 441.10 0.0M
2022-07-04 434.50 435.00 413.63 427.88 0.0M
2022-07-01 418.50 425.45 412.83 421.00 0.0M
2022-06-30 419.98 422.38 415.25 418.45 0.0M
2022-06-29 425.63 427.63 417.68 419.50 0.0M
2022-06-28 430.38 431.15 422.75 428.33 0.0M
2022-06-27 430.00 438.08 424.78 430.48 0.0M
2022-06-24 412.95 426.75 408.13 420.55 0.0M
2022-06-23 405.58 410.45 403.23 409.58 0.0M
2022-06-22 404.00 412.88 400.18 407.25 0.0M
2022-06-21 400.00 414.02 395.52 410.68 0.0M
2022-06-20 410.00 410.32 391.12 397.50 0.0M
2022-06-17 408.02 414.30 405.73 409.43 0.0M
2022-06-16 434.52 434.52 410.12 413.48 0.0M
2022-06-15 430.00 435.85 426.02 431.15 0.0M
2022-06-14 428.98 444.05 424.75 427.60 0.0M
2022-06-13 450.00 450.00 427.23 430.65 0.0M
2022-06-10 440.00 450.00 437.25 446.12 0.0M
2022-06-09 447.50 450.25 440.62 445.65 0.0M
2022-06-08 441.93 447.73 440.12 443.07 0.0M
2022-06-07 443.60 446.35 434.00 444.45 0.0M
2022-06-06 458.05 464.93 442.25 444.68 0.0M
2022-06-03 462.48 467.10 440.00 455.43 0.0M
2022-06-02 425.52 458.38 412.50 455.43 0.0M
2022-06-01 402.10 424.00 399.23 419.12 0.0M
2022-05-31 401.12 412.98 399.80 402.55 0.0M
2022-05-30 396.93 405.27 390.25 395.15 0.0M
2022-05-27 397.62 399.05 388.55 390.57 0.0M
2022-05-26 402.50 407.95 392.73 397.45 0.0M
2022-05-25 430.52 430.52 403.05 405.40 0.0M
2022-05-24 434.02 442.00 421.60 426.23 0.0M
2022-05-23 413.02 434.45 412.57 428.05 0.0M
2022-05-20 410.88 417.27 405.32 415.80 0.0M
2022-05-19 400.00 416.25 397.38 400.18 0.0M
2022-05-18 414.43 425.00 397.75 404.88 0.0M
2022-05-17 417.40 417.88 409.50 414.48 0.0M
2022-05-16 406.00 415.80 404.12 409.07 0.0M
2022-05-13 407.80 410.88 400.43 404.18 0.0M
2022-05-12 408.95 421.82 395.20 401.95 0.0M
2022-05-11 406.40 432.40 398.32 423.27 0.0M
2022-05-10 418.95 423.02 399.50 400.65 0.0M
2022-05-09 460.00 460.00 412.02 419.77 0.0M
2022-05-06 425.05 445.00 415.82 428.43 0.0M
2022-05-05 435.23 448.27 433.00 445.98 0.0M
2022-05-04 433.00 450.77 425.95 427.82 0.0M
2022-05-02 443.82 467.50 434.30 441.38 0.0M
2022-04-29 427.73 451.00 413.75 440.43 0.0M
2022-04-28 420.95 428.73 414.23 421.30 0.0M
2022-04-27 414.62 423.98 407.55 419.85 0.0M
2022-04-26 450.00 450.00 407.00 410.02 0.0M
2022-04-25 427.55 427.55 410.05 422.02 0.0M
2022-04-22 419.95 427.12 415.02 416.62 0.0M
2022-04-21 428.20 430.27 417.50 419.95 0.0M
2022-04-20 436.82 443.30 420.65 423.07 0.0M
2022-04-19 444.57 454.15 434.32 438.57 0.0M
2022-04-18 440.27 440.77 429.00 436.48 0.0M
2022-04-13 447.98 448.12 440.82 442.82 0.0M
2022-04-12 459.12 460.00 441.00 444.65 0.0M
2022-04-11 457.40 494.00 450.62 458.45 0.1M
2022-04-08 456.15 456.15 450.38 454.45 0.0M
2022-04-07 460.57 461.27 447.57 451.00 0.0M
2022-04-06 469.00 471.35 453.50 455.95 0.0M
2022-04-05 465.00 477.50 454.50 468.25 0.0M
2022-04-04 438.73 471.00 437.50 463.90 0.0M
2022-04-01 423.80 440.00 423.80 436.12 0.0M
2022-03-31 420.73 424.50 417.60 423.38 0.0M
2022-03-30 409.48 422.27 408.35 419.35 0.0M
2022-03-29 385.20 411.50 385.20 407.05 0.0M
2022-03-28 394.52 399.38 388.50 389.85 0.0M
2022-03-25 408.43 410.12 395.75 396.65 0.0M
2022-03-24 417.00 420.00 396.40 406.38 0.0M
2022-03-23 443.20 458.25 417.85 431.27 0.0M
2022-03-22 442.35 448.48 426.32 446.93 0.0M
2022-03-21 440.07 448.07 429.95 434.77 0.0M
2022-03-17 406.00 463.15 406.00 437.82 0.0M
2022-03-16 404.62 411.52 400.43 405.18 0.0M
2022-03-15 427.50 427.50 395.60 397.05 0.0M
2022-03-14 410.88 427.45 407.25 409.32 0.0M
2022-03-11 404.50 413.25 397.35 404.27 0.0M
2022-03-10 407.50 409.43 400.35 400.35 0.0M
2022-03-09 401.77 410.88 398.98 404.18 0.0M
2022-03-08 384.62 405.50 379.98 402.73 0.0M
2022-03-07 397.93 397.98 376.80 384.68 0.0M
2022-03-04 411.98 412.48 401.65 404.77 0.0M
2022-03-03 410.95 410.95 403.60 405.75 0.0M
2022-03-02 410.02 417.23 402.00 410.20 0.0M
2022-02-28 390.23 414.50 390.23 403.57 0.0M
2022-02-25 402.80 415.00 398.10 403.75 0.0M
2022-02-24 376.15 407.50 375.10 387.10 0.0M
2022-02-23 411.00 415.15 404.00 406.75 0.0M
2022-02-22 378.25 408.50 366.55 404.18 0.0M
2022-02-21 378.38 409.48 372.07 382.85 0.0M
2022-02-18 375.07 394.75 375.07 387.62 0.0M
2022-02-17 381.32 381.32 370.25 373.62 0.0M
2022-02-16 381.85 384.00 378.02 381.35 0.0M
2022-02-15 375.00 383.40 365.10 380.70 0.0M
2022-02-14 373.00 396.12 362.43 377.48 0.0M
2022-02-11 366.88 379.00 366.52 373.57 0.0M
2022-02-10 382.70 384.52 367.52 372.12 0.0M
2022-02-09 350.25 373.18 342.60 366.82 0.0M
2022-02-08 342.00 359.68 340.50 345.52 0.1M
2022-02-07 338.45 342.50 324.50 332.75 0.0M
2022-02-04 328.88 342.73 325.65 333.18 0.0M
2022-02-03 334.50 334.50 323.00 325.20 0.0M
2022-02-02 335.32 335.32 325.40 327.77 0.0M
2022-02-01 337.65 339.50 327.45 334.93 0.0M
2022-01-31 349.32 349.32 329.95 331.48 0.0M
2022-01-28 339.77 340.18 331.52 335.15 0.0M
2022-01-27 340.00 340.52 330.07 335.43 0.0M
2022-01-25 340.00 340.00 330.00 333.30 0.0M
2022-01-24 340.00 344.90 333.50 336.55 0.0M
2022-01-21 346.65 355.32 340.00 341.98 0.0M
2022-01-20 349.15 355.52 347.50 350.12 0.0M
2022-01-19 359.55 359.55 346.75 350.52 0.0M
2022-01-18 359.23 362.50 350.93 352.50 0.0M
2022-01-17 368.20 369.70 356.75 358.98 0.0M
2022-01-14 377.12 377.12 362.15 365.50 0.0M
2022-01-13 379.07 385.05 370.02 372.50 0.0M
2022-01-12 372.10 398.80 372.10 384.30 0.0M
2022-01-11 362.88 373.38 359.52 365.70 0.0M
2022-01-10 365.02 368.07 360.52 365.50 0.0M
2022-01-07 364.10 371.43 357.02 358.95 0.0M
2022-01-06 365.00 365.73 360.00 363.68 0.0M
2022-01-05 365.00 372.62 365.00 366.05 0.0M
2022-01-04 368.50 375.00 362.70 365.70 0.0M
2022-01-03 378.32 378.32 366.52 371.85 0.0M