Home > Share Market > Stocks > M M Forgings > MMFL Share Price History

M M Forgings - MMFL Share Price History

M M Forgings

CMP as on 20-May-22 15:29

830.00

Open

₹ 821.80

Turnover (lac)

₹ 159

Prev. Close

₹ 804.10

Day's Vol (shares)

₹ 19,196

Day's Range (₹)

₹ 810.00
₹ 836.00

M M Forgings Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
20-May-2022 822 836 810 832 2,261 15.80 10,109 26 10.40
19-May-2022 807 842 800 804 1,542 14.60 10,321 42.40 -2.90
18-May-2022 838 851 792 805 3,540 35 25,932 58.80 -32
17-May-2022 829 838 820 830 872 5.33 3,493 18.50 0.90
16-May-2022 820 837 802 817 1,651 8.98 6,551 35 -2.60
13-May-2022 817 824 800 808 2,639 14.20 8,994 24.40 -9.40
12-May-2022 840 841 799 805 2,371 14 10,653 42.50 -35
11-May-2022 803 866 796 845 4,818 40 26,494 70.30 42
10-May-2022 832 848 799 805 2,346 23.60 18,086 49 -26
09-May-2022 853 899 825 840 2,765 27.30 19,143 74 -13
06-May-2022 868 891 835 868 2,524 24.10 16,587 55.90 0.30
05-May-2022 868 899 867 888 1,896 14.30 10,898 31.70 20.10
04-May-2022 890 902 855 861 2,081 17.10 9,535 47 -30
02-May-2022 884 933 867 881 14,241 99.20 50,173 66.50 -3.40
29-Apr-2022 851 901 827 892 2,678 32.80 25,736 74.30 41
28-Apr-2022 839 858 828 845 1,085 9.60 5,310 30.50 5.10
27-Apr-2022 826 846 817 839 2,481 20 13,533 29.10 13.20
26-Apr-2022 849 859 811 817 2,834 18.40 11,660 47.40 -32
25-Apr-2022 844 849 820 844 3,454 13.30 6,135 28.60 -0.10
22-Apr-2022 841 855 830 834 2,230 12.60 8,156 24.80 -6.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity