Singapore markets close in 1 hour 47 minutes
Straits Times Index
3,305.49 -19.04 (-0.57%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
18,009.10 -103.53 (-0.57%) FTSE 100
8,163.67 0.00 (0.00%) Bitcoin USD
66,968.66 -534.55 (-0.79%) CMC Crypto 200
1,425.27 +7.39 (+0.52%)
M M Forgings Limited (MMFL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 12:28PM IST. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1,217.75 | 1,227.15 | 1,191.35 | 1,202.75 | 1,202.75 | 6,903 |
| 14 Jun 2024 | 8 Dividend | |||||
| 13 Jun 2024 | 1,221.95 | 1,226.00 | 1,205.45 | 1,210.85 | 1,202.85 | 2,509 |
| 12 Jun 2024 | 1,240.95 | 1,240.95 | 1,213.85 | 1,217.90 | 1,209.85 | 2,583 |
| 11 Jun 2024 | 1,247.05 | 1,247.05 | 1,210.00 | 1,216.60 | 1,208.56 | 6,132 |
| 10 Jun 2024 | 1,198.75 | 1,227.60 | 1,194.00 | 1,217.15 | 1,209.11 | 6,085 |
| 07 Jun 2024 | 1,194.90 | 1,194.90 | 1,160.35 | 1,185.65 | 1,177.82 | 8,527 |
| 06 Jun 2024 | 1,135.60 | 1,197.00 | 1,133.05 | 1,172.40 | 1,164.65 | 8,759 |
| 05 Jun 2024 | 1,051.70 | 1,139.70 | 1,046.00 | 1,119.45 | 1,112.05 | 6,550 |
| 04 Jun 2024 | 1,170.00 | 1,185.00 | 963.20 | 1,029.80 | 1,023.00 | 32,163 |
| 03 Jun 2024 | 1,244.00 | 1,258.50 | 1,171.10 | 1,178.95 | 1,171.16 | 11,878 |
| 31 May 2024 | 1,194.15 | 1,221.00 | 1,176.00 | 1,203.65 | 1,195.70 | 18,754 |
| 30 May 2024 | 1,269.30 | 1,289.15 | 1,190.60 | 1,198.45 | 1,190.53 | 11,624 |
| 29 May 2024 | 1,267.95 | 1,295.40 | 1,244.45 | 1,269.30 | 1,260.91 | 13,059 |
| 28 May 2024 | 1,277.95 | 1,290.00 | 1,245.00 | 1,262.90 | 1,254.56 | 28,191 |
| 27 May 2024 | 1,211.65 | 1,301.95 | 1,203.20 | 1,261.45 | 1,253.12 | 55,745 |
| 24 May 2024 | 1,115.45 | 1,145.25 | 1,115.45 | 1,125.45 | 1,118.01 | 2,536 |
| 23 May 2024 | 1,172.95 | 1,172.95 | 1,134.65 | 1,138.20 | 1,130.68 | 3,898 |
| 22 May 2024 | 1,130.15 | 1,179.30 | 1,128.05 | 1,139.25 | 1,131.72 | 10,942 |
| 21 May 2024 | 1,151.70 | 1,151.70 | 1,111.25 | 1,130.95 | 1,123.48 | 2,419 |
| 17 May 2024 | 1,132.65 | 1,145.00 | 1,110.95 | 1,122.55 | 1,115.13 | 5,478 |
| 16 May 2024 | 1,155.00 | 1,162.60 | 1,119.90 | 1,128.95 | 1,121.49 | 1,419 |
| 15 May 2024 | 1,143.35 | 1,150.30 | 1,134.25 | 1,138.75 | 1,131.23 | 1,397 |
| 14 May 2024 | 1,143.50 | 1,159.35 | 1,136.35 | 1,143.35 | 1,135.80 | 1,171 |
| 13 May 2024 | 1,141.25 | 1,152.75 | 1,104.50 | 1,142.00 | 1,134.45 | 3,622 |
| 10 May 2024 | 1,129.95 | 1,149.00 | 1,113.20 | 1,141.25 | 1,133.71 | 6,839 |
| 09 May 2024 | 1,183.85 | 1,187.40 | 1,115.00 | 1,121.20 | 1,113.79 | 9,849 |
| 08 May 2024 | 1,140.30 | 1,190.00 | 1,133.05 | 1,169.90 | 1,162.17 | 5,636 |
| 07 May 2024 | 1,110.25 | 1,207.85 | 1,110.25 | 1,149.25 | 1,141.66 | 23,028 |
| 06 May 2024 | 1,160.00 | 1,162.65 | 1,093.55 | 1,136.65 | 1,129.14 | 6,178 |
| 03 May 2024 | 1,156.40 | 1,175.30 | 1,114.60 | 1,124.50 | 1,117.07 | 7,390 |
| 02 May 2024 | 1,167.25 | 1,176.90 | 1,090.95 | 1,106.65 | 1,099.34 | 14,580 |
| 30 Apr 2024 | 1,170.65 | 1,195.95 | 1,148.10 | 1,153.75 | 1,146.13 | 6,492 |
| 29 Apr 2024 | 1,167.90 | 1,178.95 | 1,143.65 | 1,170.45 | 1,162.72 | 10,729 |
| 26 Apr 2024 | 1,070.00 | 1,162.95 | 1,066.75 | 1,138.15 | 1,130.63 | 17,741 |
| 25 Apr 2024 | 1,057.15 | 1,075.20 | 1,048.95 | 1,067.35 | 1,060.30 | 9,477 |
| 24 Apr 2024 | 1,074.40 | 1,084.45 | 1,048.75 | 1,055.00 | 1,048.03 | 3,686 |
| 23 Apr 2024 | 1,044.95 | 1,076.05 | 1,039.70 | 1,053.30 | 1,046.34 | 5,775 |
| 22 Apr 2024 | 1,076.00 | 1,094.95 | 1,031.40 | 1,037.50 | 1,030.65 | 17,836 |
| 19 Apr 2024 | 979.90 | 1,087.00 | 966.05 | 1,058.20 | 1,051.21 | 40,051 |
| 18 Apr 2024 | 939.00 | 1,020.00 | 938.85 | 986.00 | 979.49 | 18,314 |
| 16 Apr 2024 | 858.05 | 939.20 | 847.80 | 911.85 | 905.83 | 118,583 |
| 15 Apr 2024 | 861.00 | 873.00 | 842.95 | 857.25 | 851.59 | 1,925 |
| 12 Apr 2024 | 884.30 | 884.45 | 858.40 | 859.40 | 853.72 | 1,808 |
| 10 Apr 2024 | 880.00 | 885.90 | 869.20 | 876.45 | 870.66 | 2,612 |
| 09 Apr 2024 | 911.85 | 911.85 | 876.80 | 879.65 | 873.84 | 1,171 |
| 08 Apr 2024 | 884.95 | 887.05 | 875.20 | 881.10 | 875.28 | 2,356 |
| 05 Apr 2024 | 881.10 | 884.65 | 875.00 | 877.40 | 871.60 | 4,074 |
| 04 Apr 2024 | 895.00 | 895.00 | 870.40 | 878.05 | 872.25 | 3,320 |
| 03 Apr 2024 | 893.90 | 901.55 | 886.60 | 891.55 | 885.66 | 4,190 |
| 02 Apr 2024 | 899.85 | 899.85 | 883.95 | 893.95 | 888.04 | 5,395 |
| 01 Apr 2024 | 883.65 | 905.00 | 883.25 | 893.60 | 887.70 | 6,732 |
| 28 Mar 2024 | 876.00 | 884.60 | 871.15 | 871.50 | 865.74 | 623 |
| 27 Mar 2024 | 877.00 | 890.00 | 861.45 | 865.50 | 859.78 | 14,755 |
| 26 Mar 2024 | 889.85 | 889.85 | 862.10 | 873.30 | 867.53 | 6,727 |
| 22 Mar 2024 | 881.55 | 886.00 | 874.10 | 883.80 | 877.96 | 793 |
| 21 Mar 2024 | 892.00 | 892.25 | 875.30 | 879.15 | 873.34 | 1,025 |
| 20 Mar 2024 | 886.90 | 889.90 | 874.90 | 884.65 | 878.81 | 492 |
| 19 Mar 2024 | 888.70 | 888.75 | 869.65 | 875.90 | 870.11 | 1,131 |
| 18 Mar 2024 | 891.50 | 895.70 | 885.00 | 888.70 | 882.83 | 1,821 |
| 15 Mar 2024 | 884.70 | 900.00 | 873.70 | 880.20 | 874.38 | 3,365 |
| 14 Mar 2024 | 850.05 | 924.00 | 850.05 | 884.70 | 878.85 | 16,753 |
| 13 Mar 2024 | 910.00 | 938.95 | 855.00 | 876.45 | 870.66 | 4,379 |
| 12 Mar 2024 | 892.70 | 905.00 | 867.75 | 881.45 | 875.63 | 5,755 |
| 11 Mar 2024 | 911.00 | 911.00 | 881.00 | 892.70 | 886.80 | 2,271 |
| 07 Mar 2024 | 875.10 | 921.15 | 875.10 | 916.60 | 910.54 | 590 |
| 06 Mar 2024 | 907.95 | 919.50 | 885.00 | 893.35 | 887.45 | 3,537 |
| 05 Mar 2024 | 918.45 | 925.95 | 900.95 | 917.10 | 911.04 | 3,728 |
| 04 Mar 2024 | 922.05 | 929.75 | 903.45 | 907.50 | 901.50 | 3,607 |
| 01 Mar 2024 | 951.50 | 956.05 | 933.70 | 934.65 | 928.47 | 5,805 |
| 29 Feb 2024 | 954.50 | 968.30 | 941.00 | 951.05 | 944.77 | 1,552 |
| 28 Feb 2024 | 964.80 | 998.00 | 932.25 | 953.05 | 946.75 | 12,103 |
| 27 Feb 2024 | 964.25 | 972.40 | 940.00 | 945.85 | 939.60 | 5,059 |
| 26 Feb 2024 | 991.15 | 991.15 | 943.95 | 959.35 | 953.01 | 3,071 |
| 23 Feb 2024 | 991.90 | 991.90 | 963.50 | 966.25 | 959.87 | 981 |
| 22 Feb 2024 | 978.50 | 982.05 | 950.00 | 962.45 | 956.09 | 3,752 |
| 21 Feb 2024 | 996.00 | 1,015.45 | 965.00 | 972.30 | 965.88 | 3,147 |
| 20 Feb 2024 | 980.00 | 988.60 | 968.00 | 973.20 | 966.77 | 6,880 |
| 19 Feb 2024 | 954.85 | 979.00 | 930.05 | 969.20 | 962.80 | 3,518 |
| 16 Feb 2024 | 950.90 | 985.00 | 917.60 | 946.45 | 940.20 | 2,544 |
| 15 Feb 2024 | 969.25 | 969.25 | 925.00 | 931.00 | 924.85 | 5,997 |
| 14 Feb 2024 | 857.00 | 974.70 | 850.00 | 967.60 | 961.21 | 5,929 |
| 13 Feb 2024 | 879.95 | 880.00 | 853.20 | 857.40 | 851.74 | 1,989 |
| 12 Feb 2024 | 914.45 | 914.45 | 862.30 | 866.25 | 860.53 | 2,565 |
| 09 Feb 2024 | 911.55 | 911.55 | 886.05 | 895.50 | 889.58 | 3,005 |
| 08 Feb 2024 | 920.95 | 922.00 | 911.00 | 916.40 | 910.35 | 1,135 |
| 07 Feb 2024 | 920.00 | 924.05 | 911.35 | 919.65 | 913.57 | 2,540 |
| 06 Feb 2024 | 910.05 | 921.60 | 910.00 | 916.45 | 910.40 | 720 |
| 05 Feb 2024 | 939.75 | 941.00 | 915.00 | 917.50 | 911.44 | 3,269 |
| 02 Feb 2024 | 925.00 | 939.05 | 920.00 | 934.55 | 928.38 | 928 |
| 01 Feb 2024 | 915.00 | 920.10 | 909.00 | 918.00 | 911.93 | 339 |
| 31 Jan 2024 | 915.20 | 930.00 | 908.65 | 918.85 | 912.78 | 1,673 |
| 30 Jan 2024 | 922.00 | 922.75 | 912.50 | 915.50 | 909.45 | 2,173 |
| 29 Jan 2024 | 909.85 | 927.70 | 909.85 | 923.95 | 917.85 | 1,845 |
| 25 Jan 2024 | 923.75 | 928.80 | 915.50 | 920.70 | 914.62 | 757 |
| 24 Jan 2024 | 930.00 | 949.15 | 916.95 | 921.15 | 915.06 | 3,200 |
| 23 Jan 2024 | 968.45 | 968.45 | 910.50 | 930.40 | 924.25 | 8,591 |
| 19 Jan 2024 | 964.75 | 964.75 | 956.00 | 958.50 | 952.17 | 901 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 953.00 | 962.80 | 940.85 | 956.00 | 949.68 | 3,895 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.