MMTC Limited - MMTC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	65.1	65.22	65.22	67.2	64.36	1.68M
September 05, 2025	63.25	64.54	64.54	67.2	62.96	2.79M
September 04, 2025	65	63.38	63.38	65.28	63.2	546,510
September 03, 2025	62.87	64.53	64.53	65.6	62.81	1.01M
September 02, 2025	62.39	62.87	62.87	63.92	62.2	758,308
September 01, 2025	60.79	62.23	62.23	62.55	60.79	729,319
August 29, 2025	61.39	60.79	60.79	61.94	60.2	463,736
August 28, 2025	62.1	61.38	61.38	63.24	60.8	731,683
August 26, 2025	63.83	62.21	62.21	63.9	62	315,058
August 25, 2025	65.8	63.83	63.83	65.8	63.7	445,908
August 22, 2025	65.2	64.13	64.13	65.32	64.02	325,970
August 21, 2025	66	65.07	65.07	66.7	64.66	553,671
August 20, 2025	65.89	65.49	65.49	66.09	64.8	575,443
August 19, 2025	63.01	65.3	65.3	66.51	63.01	1.91M
August 18, 2025	62.5	63.01	63.01	63.62	62.5	410,180
August 14, 2025	62.69	62.13	62.13	63.08	62	269,624
August 13, 2025	62.31	62.69	62.69	63.18	62.3	495,666
August 12, 2025	62.15	62.01	62.01	63.19	61.9	575,802
August 11, 2025	63.26	62.81	62.81	63.5	61.81	639,046
August 08, 2025	64.8	63.26	63.26	64.9	63.05	466,368
August 07, 2025	64.94	64.42	64.42	65.8	62.22	761,008
August 06, 2025	66.1	64.9	64.9	66.3	64.71	376,061
August 05, 2025	66	65.71	65.71	66.55	65.5	458,788
August 04, 2025	65.65	65.6	65.6	67.75	65.25	542,779
August 01, 2025	64.4	66.27	66.27	69.47	64.4	1.73M
July 31, 2025	64	64.63	64.63	65.15	63.56	426,292
July 30, 2025	66.29	65.59	65.59	66.95	65.45	249,194
July 29, 2025	64.65	66.01	66.01	66.98	64.3	571,142
July 28, 2025	67	65.34	65.34	67.24	64.5	692,717
July 25, 2025	68	67.13	67.13	68.5	66.71	631,162
July 24, 2025	69.49	68.68	68.68	69.56	68.35	445,824
July 23, 2025	70.64	69.17	69.17	70.64	68.7	734,595
July 22, 2025	71.8	70.29	70.29	72.8	70.1	1.68M
July 21, 2025	68.2	70.68	70.68	72	67.52	4.62M
July 18, 2025	68.64	68.1	68.1	68.87	67.55	575,305
July 17, 2025	69.11	68.28	68.28	69.2	68.1	420,043
July 16, 2025	68.55	68.66	68.66	69.48	68.5	547,154
July 15, 2025	68.09	68.5	68.5	69.74	68.01	510,331
July 14, 2025	68.15	67.88	67.88	68.5	67.02	534,155
July 11, 2025	68.78	67.96	67.96	69.59	67.8	683,760
July 10, 2025	69.9	68.78	68.78	70.35	68.1	741,163
July 09, 2025	69.64	69.13	69.13	70.64	69	457,348
July 08, 2025	69.99	69.36	69.36	70.94	69	484,332
July 07, 2025	70	69.66	69.66	70.94	68.9	631,092
July 04, 2025	71.35	70.04	70.04	71.35	69.61	617,733
July 03, 2025	71.6	70.34	70.34	71.6	69.69	710,810
July 02, 2025	72.5	70.96	70.96	72.5	70.83	651,075
July 01, 2025	73	72	72	73.47	71.5	1.02M
June 30, 2025	70.99	72.77	72.77	73.65	70.3	2.15M
June 27, 2025	71.87	70.61	70.61	71.87	70.5	913,565
June 26, 2025	72	71.03	71.19	72.64	70.5	1.09M
June 25, 2025	69.35	71.31	71.31	72.2	69.35	1.53M
June 24, 2025	70.8	69.24	69.24	71.5	68.92	1.23M
June 23, 2025	66.12	70.03	70.03	70.74	66.1	1.58M
June 20, 2025	66.43	67.38	67.38	68.5	66	544,194
June 19, 2025	69.5	66.55	66.55	69.9	66.11	538,281
June 18, 2025	72.09	69.37	69.37	73	69	621,301
June 17, 2025	68.49	72.09	72.09	72.09	68.1	773,103
June 16, 2025	69	68.66	68.66	69.39	66.55	564,216
June 13, 2025	70	69.6	69.6	70.9	67.69	697,902

MMTC Limited (MMTC.NS) NSE