MMTC Limited (MMTC.NS) NSE
53.29
-2.34(-4.21%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
53.29
-2.34(-4.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 55.62 | 53.29 | 53.29 | 55.62 | 53.02 | 1.21M |
| March 12, 2026 | 55.25 | 55.63 | 55.63 | 56.83 | 53.76 | 1.36M |
| March 11, 2026 | 56 | 55.45 | 55.45 | 57.19 | 55.11 | 1.48M |
| March 10, 2026 | 55.47 | 55.94 | 55.94 | 56.19 | 55.06 | 976,984 |
| March 09, 2026 | 56 | 54.62 | 54.62 | 56.35 | 53.74 | 1.43M |
| March 06, 2026 | 57 | 57.04 | 57.04 | 57.86 | 56.49 | 876,962 |
| March 05, 2026 | 56.09 | 56.85 | 56.85 | 57.44 | 55.71 | 1.57M |
| March 02, 2026 | 60.02 | 58.54 | 58.54 | 60.15 | 57.81 | 2.52M |
| February 27, 2026 | 61.25 | 61.82 | 61.82 | 63.95 | 60.8 | 3.14M |
| February 26, 2026 | 62.5 | 61.33 | 61.33 | 62.64 | 60.9 | 1.14M |
| February 25, 2026 | 62 | 62.22 | 62.22 | 62.84 | 61.45 | 1.22M |
| February 24, 2026 | 61.36 | 61.68 | 61.68 | 61.9 | 60.65 | 1.02M |
| February 23, 2026 | 62.57 | 61.56 | 61.56 | 62.84 | 61.28 | 958,395 |
| February 20, 2026 | 62.89 | 62.07 | 0 | 62.91 | 61.78 | 970,957 |
| February 19, 2026 | 63.55 | 62.74 | 0 | 63.81 | 62.15 | 1.13M |
| February 18, 2026 | 63.83 | 63.33 | 0 | 64.26 | 63.01 | 1.15M |
| February 17, 2026 | 63.5 | 63.53 | 0 | 64.45 | 63.12 | 1.06M |
| February 16, 2026 | 64 | 63.33 | 0 | 64.4 | 63.1 | 928,319 |
| February 13, 2026 | 65.21 | 63.87 | 0 | 65.21 | 63.52 | 1.3M |
| February 12, 2026 | 66.29 | 65.57 | 0 | 66.29 | 65 | 1.46M |
| February 11, 2026 | 66.3 | 66.11 | 0 | 67.11 | 65.25 | 1.9M |
| February 10, 2026 | 65.8 | 66.17 | 0 | 67.3 | 65.31 | 3.01M |
| February 09, 2026 | 64.85 | 66.06 | 0 | 66.69 | 63.89 | 4.73M |
| February 06, 2026 | 63.14 | 64.12 | 0 | 64.79 | 62.32 | 2.04M |
| February 05, 2026 | 64.82 | 63.13 | 0 | 65.1 | 63 | 1.95M |
| February 04, 2026 | 64 | 64.99 | 0 | 66.24 | 63.32 | 2.95M |
| February 03, 2026 | 65.31 | 63.95 | 0 | 65.48 | 63.13 | 2.73M |
| February 02, 2026 | 62.98 | 62.87 | 0 | 63.59 | 60.37 | 3.31M |
| February 01, 2026 | 64.2 | 62.97 | 0 | 65.04 | 62.5 | 3.16M |
| January 30, 2026 | 68.48 | 65.1 | 0 | 68.48 | 64.76 | 6.02M |
| January 29, 2026 | 68.33 | 68.99 | 0 | 70.45 | 67.54 | 11.85M |
| January 28, 2026 | 64.7 | 67.71 | 0 | 69.94 | 64.7 | 21.21M |
| January 27, 2026 | 64.96 | 64.49 | 0 | 66.03 | 62.95 | 4.94M |
| January 23, 2026 | 65.23 | 63.83 | 0 | 65.93 | 62.85 | 5.02M |
| January 22, 2026 | 66.45 | 64.93 | 0 | 66.65 | 64.2 | 3.76M |
| January 21, 2026 | 65.25 | 65.85 | 0 | 67.6 | 64 | 11.66M |
| January 20, 2026 | 68.49 | 65.14 | 0 | 68.66 | 64.73 | 6.8M |
| January 19, 2026 | 68.67 | 68.66 | 0 | 71.23 | 67.5 | 10.91M |
| January 16, 2026 | 70.8 | 68.87 | 0 | 70.8 | 68.03 | 14.54M |
| January 14, 2026 | 63.9 | 71.58 | 0 | 72.7 | 63.86 | 119.53M |
| January 13, 2026 | 64.14 | 63.55 | 0 | 64.82 | 62.64 | 2.71M |
| January 12, 2026 | 63.33 | 63.52 | 0 | 63.99 | 61.61 | 3.41M |
| January 09, 2026 | 65.39 | 63.1 | 0 | 65.74 | 62.12 | 3.4M |
| January 08, 2026 | 67.55 | 65.76 | 0 | 68.32 | 65 | 3.63M |
| January 07, 2026 | 66.3 | 67.98 | 0 | 70.47 | 65.9 | 9.44M |
| January 06, 2026 | 67.7 | 66.64 | 0 | 67.98 | 66 | 2.75M |
| January 05, 2026 | 67.7 | 67.48 | 0 | 69.2 | 66.66 | 4.05M |
| January 02, 2026 | 65.39 | 67.3 | 0 | 71 | 65.39 | 17.63M |
| January 01, 2026 | 67 | 65.71 | 0 | 67.01 | 65.5 | 2.97M |
| December 31, 2025 | 67.25 | 67.23 | 0 | 69.03 | 66.5 | 6.47M |
| December 30, 2025 | 69.5 | 67.54 | 0 | 69.5 | 66.56 | 26.27M |
| December 29, 2025 | 66.2 | 70.67 | 0 | 71.95 | 66 | 107.49M |
| December 26, 2025 | 57.75 | 64.24 | 0 | 65.4 | 57.25 | 71.88M |
| December 24, 2025 | 57.2 | 57.53 | 0 | 59.5 | 57.1 | 3.22M |
| December 23, 2025 | 56.76 | 57.22 | 0 | 58.98 | 56.44 | 3.44M |
| December 22, 2025 | 55.45 | 56.48 | 0 | 57.15 | 55.45 | 1.61M |
| December 19, 2025 | 54.14 | 55.26 | 0 | 55.5 | 54.14 | 1.03M |
| December 18, 2025 | 54.04 | 54.14 | 0 | 54.4 | 53.09 | 1.25M |
| December 17, 2025 | 54.75 | 54.04 | 0 | 55.65 | 53.6 | 936,118 |
| December 16, 2025 | 55.9 | 54.88 | 0 | 56 | 54 | 914,780 |