M M Forgings - MMFL Share Price History

M M Forgings

CMP as on 20-May-22 15:29

830.00

25.90 3.22%

Open

₹ 821.80

Turnover (lac)

₹ 159

Prev. Close

₹ 804.10

Day's Vol (shares)

₹ 19,196

Day's Range (₹)

₹ 810.00

₹ 836.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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