M M Forgings

M M Forgings Ltd Historical Data

NSEBSE

₹360

(2.58%)

Dec 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	301.9	302.4	295.2	298.1	1,343	97,38,069.45	21,756
11-Nov-2025	298	305	295.4	302.6	930	65,39,294.15	12,141
12-Nov-2025	299.8	307.8	299.8	303	1,147	82,42,878.9	16,810
13-Nov-2025	303.3	303.55	298	299.3	1,070	61,47,768.8	13,568
14-Nov-2025	299.3	305	297.45	302.05	711	42,74,277.7	8,595
17-Nov-2025	300	311.2	297.45	309.25	1,999	1,69,91,106.75	38,306
18-Nov-2025	309.25	309.5	299.8	307.6	2,262	1,87,19,654.45	41,967
19-Nov-2025	309	314	302.6	310.25	1,326	1,06,99,006.1	21,372
20-Nov-2025	311.5	319.5	305.6	316.25	2,140	1,87,26,857	35,708
21-Nov-2025	312	316	308.6	313.25	1,143	74,07,869	14,000
24-Nov-2025	315.5	316	307.1	312	1,960	1,52,79,370.5	36,167
25-Nov-2025	310.4	324.8	309.45	320.7	1,976	1,32,61,688.4	27,778
26-Nov-2025	322.4	326.9	318	324.15	2,959	1,53,72,580.3	32,789
27-Nov-2025	324.15	333.45	322.2	326.75	2,118	1,50,49,207.8	26,548
28-Nov-2025	326	328.65	323	327.05	1,466	82,63,912.25	15,475
01-Dec-2025	328.8	329.9	323.05	326.05	963	63,35,483.75	13,827
02-Dec-2025	335.45	367.95	335	338.15	1,28,988	2,34,17,97,989.7	4,92,769
03-Dec-2025	345.95	361.95	343	352.1	34,352	52,69,36,297.2	1,75,227
04-Dec-2025	352	367	341	363.8	14,498	19,05,98,928.65	1,49,802
05-Dec-2025	364.95	364.95	349.2	351.45	6,169	6,06,82,775.6	70,418
08-Dec-2025	350	359.15	344	350.95	13,326	7,17,56,573.65	70,549
09-Dec-2025	348	363.35	341.35	360	8,097	8,22,40,823.7	1,03,021

M M Forgings: Related NEWS

No Record Found

Invest wise with Expert advice