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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	68.1	68.13	68.13	69.24	67.39	1.64M
October 16, 2025	68.04	68.1	68.1	69.25	67.85	1.19M
October 15, 2025	67.65	68.04	68.04	69.29	67.08	1.73M
October 14, 2025	69	67.61	67.61	69.76	67	1.61M
October 13, 2025	69.89	69.18	69.18	70.19	68.71	1.62M
October 10, 2025	71.8	70.55	70.55	73.24	70.05	3.49M
October 09, 2025	70.26	71.72	71.72	72.53	69.81	4.8M
October 08, 2025	69.8	70.71	70.71	73.7	68.54	18.47M
October 07, 2025	70.2	68.37	68.37	70.4	68.1	1.69M
October 06, 2025	70.1	70.05	70.05	71.75	69	3.64M
October 03, 2025	65.9	69.63	69.63	70.5	65.58	9.12M
October 01, 2025	65.7	65.41	65.41	65.88	64	1.05M
September 30, 2025	65.5	64.74	64.74	65.54	64.25	1.07M
September 29, 2025	65.6	64.66	64.66	66.39	64.2	1.5M
September 26, 2025	68	65.51	65.51	68.1	65.13	1.58M
September 25, 2025	68.85	68.19	68.19	71.38	67.5	7.32M
September 24, 2025	70.4	68.25	68.25	70.59	67.9	1.79M
September 23, 2025	71.45	70.14	70.14	71.45	69.21	2.66M
September 22, 2025	68.24	70.96	70.96	73.88	67.21	23.1M
September 19, 2025	66.44	67.39	67.39	69.19	65.92	3.25M
September 18, 2025	66.45	66.34	66.34	67.41	66	687,204
September 17, 2025	66.61	66.09	66.09	67.61	65.84	975,645
September 16, 2025	66.73	66.09	66.09	66.8	65.74	663,752
September 15, 2025	65.1	66.27	66.27	68.6	65.1	2.46M
September 12, 2025	65.17	64.84	64.84	65.56	64.35	510,593
September 11, 2025	65.03	64.85	64.85	66.77	64.3	1.43M
September 10, 2025	64.65	65.05	65.05	66.28	64.56	656,831
September 09, 2025	65.69	64.47	64.47	65.85	64.12	763,482
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

MMTC Limited (MMTC.NS) NSE