Price Data Selection & Download
MM Forgings Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine MMFL quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹729.80
July 16, 2024
NSE Exchange
Share Price All Time Low
₹3.50
December 12, 2005
NSE Exchange
Highest Volume Trading Day
6,625,116
December 02, 2025 • ₹338.15
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
MMFL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹471.80 | ₹476.80 | ₹454.00 | ₹460.80 | 79,007 |
| 2026-05-26 | ₹464.20 | ₹477.00 | ₹458.00 | ₹470.60 | 235,804 |
| 2026-05-25 | ₹459.95 | ₹467.00 | ₹454.35 | ₹463.30 | 75,177 |
| 2026-05-22 | ₹460.00 | ₹463.75 | ₹448.35 | ₹454.40 | 52,813 |
| 2026-05-21 | ₹455.00 | ₹480.60 | ₹453.05 | ₹458.70 | 271,421 |
| 2026-05-20 | ₹448.20 | ₹465.70 | ₹441.55 | ₹453.00 | 131,223 |
| 2026-05-19 | ₹440.00 | ₹463.35 | ₹440.00 | ₹448.90 | 102,047 |
| 2026-05-18 | ₹449.90 | ₹452.60 | ₹431.55 | ₹440.20 | 90,718 |
| 2026-05-15 | ₹447.00 | ₹469.70 | ₹441.00 | ₹445.95 | 161,442 |
| 2026-05-14 | ₹445.90 | ₹463.25 | ₹439.00 | ₹444.35 | 108,608 |
| 2026-05-13 | ₹449.30 | ₹456.45 | ₹436.50 | ₹443.65 | 96,197 |
| 2026-05-12 | ₹473.40 | ₹476.10 | ₹444.10 | ₹445.55 | 183,883 |
| 2026-05-11 | ₹486.00 | ₹492.95 | ₹471.40 | ₹473.60 | 90,695 |
| 2026-05-08 | ₹495.50 | ₹501.00 | ₹490.00 | ₹493.70 | 35,659 |
| 2026-05-07 | ₹495.10 | ₹511.50 | ₹492.00 | ₹496.50 | 95,558 |
| 2026-05-06 | ₹490.60 | ₹501.40 | ₹487.10 | ₹495.10 | 57,229 |
| 2026-05-05 | ₹492.90 | ₹498.45 | ₹486.25 | ₹488.90 | 46,427 |
| 2026-05-04 | ₹484.65 | ₹503.90 | ₹484.65 | ₹492.80 | 47,615 |
| 2026-04-30 | ₹490.00 | ₹499.00 | ₹478.10 | ₹494.40 | 87,506 |
| 2026-04-29 | ₹496.50 | ₹505.00 | ₹490.00 | ₹490.55 | 72,310 |
| 2026-04-28 | ₹500.50 | ₹505.70 | ₹492.60 | ₹494.85 | 41,297 |
| 2026-04-27 | ₹491.40 | ₹520.00 | ₹489.20 | ₹500.00 | 93,325 |
| 2026-04-24 | ₹497.65 | ₹506.95 | ₹485.55 | ₹498.90 | 73,284 |
| 2026-04-23 | ₹501.90 | ₹509.20 | ₹493.00 | ₹497.65 | 135,687 |
| 2026-04-22 | ₹490.00 | ₹526.95 | ₹487.00 | ₹502.85 | 435,636 |
| 2026-04-21 | ₹490.95 | ₹497.60 | ₹485.60 | ₹486.80 | 101,123 |
| 2026-04-20 | ₹470.00 | ₹499.00 | ₹459.00 | ₹485.60 | 181,329 |
| 2026-04-17 | ₹463.00 | ₹477.70 | ₹460.55 | ₹464.25 | 49,482 |
| 2026-04-16 | ₹471.35 | ₹473.70 | ₹452.55 | ₹460.00 | 101,678 |
| 2026-04-15 | ₹444.30 | ₹481.00 | ₹444.30 | ₹464.40 | 247,724 |
| 2026-04-13 | ₹431.55 | ₹448.50 | ₹423.00 | ₹443.25 | 91,134 |
| 2026-04-10 | ₹447.15 | ₹457.70 | ₹428.00 | ₹431.55 | 308,421 |
| 2026-04-09 | ₹442.25 | ₹450.50 | ₹435.30 | ₹440.75 | 58,653 |
| 2026-04-08 | ₹420.00 | ₹440.45 | ₹417.90 | ₹435.50 | 57,381 |
| 2026-04-07 | ₹411.85 | ₹418.50 | ₹406.35 | ₹408.30 | 16,172 |
| 2026-04-06 | ₹410.00 | ₹419.95 | ₹401.95 | ₹414.45 | 48,799 |
| 2026-04-02 | ₹397.00 | ₹415.00 | ₹388.15 | ₹412.05 | 40,317 |
| 2026-04-01 | ₹377.00 | ₹410.70 | ₹376.55 | ₹404.90 | 80,865 |
| 2026-03-30 | ₹397.45 | ₹398.40 | ₹364.85 | ₹371.55 | 148,590 |
| 2026-03-27 | ₹415.35 | ₹425.10 | ₹395.65 | ₹399.90 | 79,197 |
| 2026-03-25 | ₹420.00 | ₹432.00 | ₹415.20 | ₹419.55 | 62,905 |
| 2026-03-24 | ₹417.10 | ₹428.05 | ₹406.15 | ₹415.05 | 115,805 |
| 2026-03-23 | ₹427.40 | ₹431.00 | ₹406.80 | ₹413.20 | 118,128 |
| 2026-03-20 | ₹422.70 | ₹433.10 | ₹421.85 | ₹428.25 | 27,758 |
| 2026-03-19 | ₹431.20 | ₹438.10 | ₹415.00 | ₹420.45 | 68,487 |
| 2026-03-18 | ₹426.45 | ₹440.00 | ₹424.00 | ₹435.15 | 83,564 |
| 2026-03-17 | ₹427.45 | ₹444.50 | ₹423.15 | ₹427.40 | 39,190 |
| 2026-03-16 | ₹433.55 | ₹438.15 | ₹419.00 | ₹427.00 | 64,605 |
| 2026-03-13 | ₹445.50 | ₹445.50 | ₹420.55 | ₹429.35 | 121,066 |
| 2026-03-12 | ₹449.65 | ₹455.90 | ₹435.65 | ₹448.65 | 60,572 |
| 2026-03-11 | ₹447.00 | ₹465.00 | ₹447.00 | ₹455.65 | 70,114 |
| 2026-03-10 | ₹440.10 | ₹452.85 | ₹429.40 | ₹446.80 | 153,548 |
| 2026-03-09 | ₹420.00 | ₹448.95 | ₹411.80 | ₹438.15 | 83,256 |
| 2026-03-06 | ₹436.70 | ₹452.95 | ₹426.10 | ₹434.60 | 77,874 |
| 2026-03-05 | ₹440.00 | ₹449.00 | ₹435.00 | ₹438.90 | 27,832 |
| 2026-03-04 | ₹440.00 | ₹444.40 | ₹430.10 | ₹435.85 | 63,597 |
| 2026-03-02 | ₹445.60 | ₹461.05 | ₹440.95 | ₹450.70 | 88,575 |
| 2026-02-27 | ₹460.10 | ₹463.00 | ₹453.45 | ₹459.10 | 34,135 |
| 2026-02-26 | ₹474.00 | ₹476.00 | ₹460.10 | ₹462.95 | 55,367 |
| 2026-02-25 | ₹462.70 | ₹473.00 | ₹451.00 | ₹470.10 | 191,883 |
| 2026-02-24 | ₹475.30 | ₹475.30 | ₹456.00 | ₹461.00 | 53,510 |
| 2026-02-23 | ₹478.95 | ₹482.60 | ₹460.05 | ₹472.80 | 138,988 |
| 2026-02-20 | ₹494.00 | ₹495.40 | ₹470.55 | ₹476.15 | 139,187 |
| 2026-02-19 | ₹474.20 | ₹501.05 | ₹468.05 | ₹488.70 | 400,919 |
| 2026-02-18 | ₹457.00 | ₹475.15 | ₹454.20 | ₹471.70 | 99,550 |
| 2026-02-17 | ₹446.75 | ₹471.00 | ₹436.75 | ₹458.40 | 103,624 |
| 2026-02-16 | ₹458.95 | ₹458.95 | ₹426.15 | ₹443.90 | 206,055 |
| 2026-02-13 | ₹475.00 | ₹475.00 | ₹457.65 | ₹465.00 | 41,527 |
| 2026-02-12 | ₹469.50 | ₹477.80 | ₹462.50 | ₹475.40 | 91,599 |
| 2026-02-11 | ₹461.00 | ₹474.00 | ₹454.00 | ₹469.95 | 134,703 |
| 2026-02-10 | ₹458.40 | ₹465.55 | ₹448.00 | ₹459.30 | 150,614 |
| 2026-02-09 | ₹431.50 | ₹458.00 | ₹425.35 | ₹454.55 | 122,619 |
| 2026-02-06 | ₹448.70 | ₹448.80 | ₹425.80 | ₹431.15 | 61,088 |
| 2026-02-05 | ₹447.75 | ₹449.90 | ₹438.05 | ₹447.20 | 56,087 |
| 2026-02-04 | ₹444.80 | ₹453.00 | ₹437.55 | ₹448.90 | 153,537 |
| 2026-02-03 | ₹431.00 | ₹455.15 | ₹415.10 | ₹440.85 | 432,683 |
| 2026-02-02 | ₹393.60 | ₹406.20 | ₹383.30 | ₹403.65 | 67,783 |
| 2026-02-01 | ₹404.00 | ₹412.00 | ₹395.00 | ₹398.50 | 55,509 |
| 2026-01-30 | ₹423.00 | ₹423.40 | ₹404.60 | ₹409.25 | 63,228 |
| 2026-01-29 | ₹403.65 | ₹426.50 | ₹403.65 | ₹424.80 | 71,087 |
| 2026-01-28 | ₹397.65 | ₹420.00 | ₹397.25 | ₹415.50 | 113,104 |
| 2026-01-27 | ₹375.00 | ₹418.00 | ₹362.00 | ₹397.25 | 97,235 |
| 2026-01-23 | ₹389.05 | ₹398.45 | ₹374.00 | ₹378.40 | 50,913 |
| 2026-01-22 | ₹385.40 | ₹399.00 | ₹385.40 | ₹395.00 | 44,407 |
| 2026-01-21 | ₹397.25 | ₹404.65 | ₹378.35 | ₹382.25 | 154,520 |
| 2026-01-20 | ₹433.25 | ₹434.00 | ₹400.05 | ₹401.00 | 153,108 |
| 2026-01-19 | ₹425.00 | ₹438.40 | ₹413.00 | ₹433.25 | 201,189 |
| 2026-01-16 | ₹412.50 | ₹430.00 | ₹410.95 | ₹425.30 | 129,849 |
| 2026-01-14 | ₹415.00 | ₹421.30 | ₹410.20 | ₹413.45 | 47,477 |
| 2026-01-13 | ₹421.70 | ₹422.70 | ₹405.55 | ₹420.15 | 127,872 |
| 2026-01-12 | ₹400.95 | ₹424.75 | ₹395.00 | ₹418.75 | 250,805 |
| 2026-01-09 | ₹393.75 | ₹404.95 | ₹390.00 | ₹400.95 | 267,162 |
| 2026-01-08 | ₹413.00 | ₹414.90 | ₹392.20 | ₹397.40 | 138,320 |
| 2026-01-07 | ₹414.00 | ₹421.25 | ₹406.80 | ₹410.00 | 139,499 |
| 2026-01-06 | ₹435.00 | ₹437.50 | ₹410.10 | ₹415.10 | 382,678 |
| 2026-01-05 | ₹405.00 | ₹439.20 | ₹397.00 | ₹432.60 | 3,825,765 |
| 2026-01-02 | ₹359.40 | ₹401.10 | ₹359.40 | ₹394.45 | 1,047,628 |
| 2026-01-01 | ₹366.00 | ₹366.10 | ₹356.35 | ₹362.25 | 42,568 |
MM Forgings Share Price Performance Analysis (Jan 2003 - May 2026)
MMFL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+27.20%
₹362.25 → ₹460.80
Year to Date
Price Volatility
7.33%
Low Volatility
Year to Date
Average Daily Volume
163,038
Year to Date Average
NSE Exchange
MM Forgings Share Price History – Frequently Asked Questions
Common questions about MMFL historical data and records. Explore MMFL value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of MM Forgings (MMFL)?
The all-time high share price of MM Forgings was ₹729.8 recorded on July 16, 2024 on the NSE exchange.
What is the all-time low share price of MM Forgings (MMFL)?
The all-time low share price of MM Forgings was ₹3.5 recorded on December 12, 2005 on the NSE exchange.
How can I download MMFL historical share price data?
You can download MM Forgings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MMFL shares?
The highest trading volume day for MM Forgings was 6,625,116 shares traded on December 02, 2025 on the NSE exchange, with share price at ₹338.15.