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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	61.01	61.29	61.29	61.62	60.5	850,913
November 25, 2025	60.8	60.28	60.28	61.35	60.1	748,645
November 24, 2025	63.08	60.18	60.18	63.08	60	930,065
November 21, 2025	64.03	62.42	62.42	64.08	62.1	624,193
November 19, 2025	64.55	64.3	64.3	64.72	63.72	669,014
November 18, 2025	65.45	64.62	64.62	65.78	64.5	707,348
November 17, 2025	65.5	65.44	65.44	66.57	65.3	658,237
November 14, 2025	67	65.65	65.65	67.5	65.39	1.01M
November 13, 2025	66.57	66.79	66.79	68.2	66	1.46M
November 12, 2025	66.6	66.58	66.58	67.04	66.28	719,325
November 11, 2025	67.7	66.4	66.4	67.7	65.66	1.63M
November 10, 2025	65.65	66.03	66.03	67.16	65.48	1.3M
November 07, 2025	65.9	65.65	65.65	66	64.51	1.12M
November 06, 2025	67.2	66.08	66.08	67.73	65.72	1.26M
November 04, 2025	67.1	67.54	67.54	68.52	67.1	1.22M
November 03, 2025	69	68.01	68.01	70.66	67.53	4.19M
October 31, 2025	69.3	68.73	68.73	69.69	68.4	1.04M
October 30, 2025	68.4	69.62	69.62	70.35	68.12	3.16M
October 29, 2025	66.8	68.75	68.75	71.45	66.7	11.5M
October 28, 2025	67.2	66.8	66.8	67.72	66.64	897,630
October 27, 2025	67.1	67.04	67.04	67.67	66.8	865,987
October 24, 2025	67.6	67.38	67.38	68.86	66.8	1.19M
October 23, 2025	68.49	67.4	67.4	68.85	67.16	969,908
October 21, 2025	67.81	68.3	68.3	68.99	67.81	342,983
October 20, 2025	68.2	67.64	67.64	68.47	66.61	1.13M
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

MMTC Limited (MMTC.NS) NSE