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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.89	62.07	62.07	62.91	61.78	970,957
February 19, 2026	63.55	62.74	62.74	63.81	62.15	1.13M
February 18, 2026	63.83	63.33	63.33	64.26	63.01	1.15M
February 17, 2026	63.5	63.53	63.53	64.45	63.12	1.06M
February 16, 2026	64	63.33	63.33	64.4	63.1	928,319
February 13, 2026	65.21	63.87	63.87	65.21	63.52	1.3M
February 12, 2026	66.29	65.57	65.57	66.29	65	1.46M
February 11, 2026	66.3	66.11	66.11	67.11	65.25	1.9M
February 10, 2026	65.8	66.17	66.17	67.3	65.31	3.01M
February 09, 2026	64.85	66.06	66.06	66.69	63.89	4.73M
February 06, 2026	63.14	64.12	64.12	64.79	62.32	2.04M
February 05, 2026	64.82	63.13	63.13	65.1	63	1.95M
February 04, 2026	64	64.99	64.99	66.24	63.32	2.95M
February 03, 2026	65.31	63.95	63.95	65.48	63.13	2.73M
February 02, 2026	62.98	62.87	62.87	63.59	60.37	3.31M
February 01, 2026	64.2	62.97	62.97	65.04	62.5	3.16M
January 30, 2026	68.48	65.1	65.1	68.48	64.76	6.02M
January 29, 2026	68.33	68.99	68.99	70.45	67.54	11.84M
January 28, 2026	64.7	67.71	67.71	69.94	64.7	21.21M
January 27, 2026	64.96	64.49	64.49	66.03	62.95	4.94M
January 23, 2026	65.23	63.83	63.83	65.93	62.85	5.02M
January 22, 2026	66.45	64.93	64.93	66.65	64.2	3.75M
January 21, 2026	65.25	65.85	65.85	67.6	64	11.66M
January 20, 2026	68.49	65.14	65.14	68.66	64.73	6.8M
January 19, 2026	68.67	68.66	68.66	71.23	67.5	10.91M
January 16, 2026	70.8	68.87	68.87	70.8	68.03	14.54M
January 14, 2026	63.9	71.58	71.58	72.7	63.86	119.53M
January 13, 2026	64.14	63.55	63.55	64.82	62.64	2.7M
January 12, 2026	63.33	63.52	63.52	63.99	61.61	3.41M
January 09, 2026	65.39	63.1	63.1	65.74	62.12	3.4M
January 08, 2026	67.55	65.76	65.76	68.32	65	3.63M
January 07, 2026	66.3	67.98	67.98	70.47	65.9	9.44M
January 06, 2026	67.7	66.64	66.64	67.98	66	2.75M
January 05, 2026	67.7	67.48	67.48	69.2	66.66	4.05M
January 02, 2026	65.39	67.3	67.3	71	65.39	17.62M
January 01, 2026	67	65.71	65.71	67.01	65.5	2.96M
December 31, 2025	67.25	67.23	67.23	69.03	66.5	6.47M
December 30, 2025	69.5	67.54	67.54	69.5	66.56	26.26M
December 29, 2025	66.2	70.67	70.67	71.95	66	107.47M
December 26, 2025	57.75	64.24	64.24	65.4	57.25	71.88M
December 24, 2025	57.2	57.53	57.53	59.5	57.1	3.21M
December 23, 2025	56.76	57.22	57.22	58.98	56.44	3.44M
December 22, 2025	55.45	56.48	56.48	57.15	55.45	1.61M
December 19, 2025	54.14	55.26	55.26	55.5	54.14	1.03M
December 18, 2025	54.04	54.14	54.14	54.4	53.09	1.25M
December 17, 2025	54.75	54.04	54.04	55.65	53.6	935,264
December 16, 2025	55.9	54.88	54.88	56	54	914,775
December 15, 2025	53.37	55.87	55.87	56.43	53.37	2.02M
December 12, 2025	54.5	55.3	55.3	55.97	53.71	4.47M
December 11, 2025	54.3	53.97	53.97	56.21	53.36	3.14M
December 10, 2025	53.67	55.11	55.11	58.18	53.06	22.4M
December 09, 2025	54	53.67	53.67	54.7	51.23	4.29M
December 08, 2025	56.54	54.49	54.49	56.7	54.05	932,140
December 05, 2025	57.51	56.53	56.53	57.98	56.2	836,798
December 04, 2025	59	57.7	57.7	59	57.51	693,474
December 03, 2025	59.27	58.35	58.35	59.75	57.74	818,410
December 02, 2025	59.5	59.27	59.27	59.82	59	531,031
December 01, 2025	60.99	59.68	59.68	60.99	52.5	845,236
November 28, 2025	60.81	60.52	60.52	61.5	60.25	676,875
November 27, 2025	61.84	60.87	60.87	62.4	60.7	721,513

MMTC Limited (MMTC.NS) NSE