Mahanagar Telephone Nigam Limited - MTNL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.55	33.69	33.69	34.04	33.5	745,375
January 13, 2026	33.79	33.56	33.56	34.24	33.5	729,165
January 12, 2026	34.43	33.53	33.53	34.43	33.12	1.15M
January 09, 2026	35.4	34.36	34.36	35.5	34.15	1.25M
January 08, 2026	35.94	34.87	34.87	35.95	34.7	1.29M
January 07, 2026	35.98	36	36	36.38	35.71	849,901
January 06, 2026	36.73	36.07	36.07	36.74	35.95	1.01M
January 05, 2026	36.86	36.62	36.62	37.39	36.4	1.29M
January 02, 2026	36.5	36.77	36.77	36.89	36.32	1.16M
January 01, 2026	35.78	36.5	36.5	37.14	35.78	1.9M
December 31, 2025	36.48	36	36	38.69	35.56	5.5M
December 30, 2025	36.15	36.33	36.33	37.38	35.4	2.09M
December 29, 2025	37.35	36.15	36.15	37.59	36.05	1.49M
December 26, 2025	36.89	37.09	37.09	37.74	36.55	2.08M
December 24, 2025	36.25	36.85	36.85	38.8	36.25	5.85M
December 23, 2025	35.99	36.64	36.64	37.68	35.35	2.49M
December 22, 2025	36.05	35.99	35.99	36.31	35.9	1.23M
December 19, 2025	35.81	36.05	36.05	36.64	35.72	1.48M
December 18, 2025	35.99	35.93	35.93	36.18	35.45	1.1M
December 17, 2025	36.69	35.74	35.74	36.84	35.62	1.53M
December 16, 2025	37.15	36.69	36.69	39.58	36.27	12.79M
December 15, 2025	36.55	36.19	36.19	36.89	36.05	728,562
December 12, 2025	37.7	36.86	36.86	37.8	36.75	1.1M
December 11, 2025	37.27	37.5	37.5	37.92	36.96	1.52M
December 10, 2025	35.99	37.36	37.36	38.18	35.75	3.43M
December 09, 2025	35.07	36.34	36.34	38.62	34	7.57M
December 08, 2025	36.57	34.97	34.97	36.59	34.31	1.27M
December 05, 2025	37	36.47	36.47	37.24	36.16	792,497
December 04, 2025	37.5	37.1	37.1	37.9	36.95	678,861
December 03, 2025	37.82	37.5	37.5	38.06	37.36	872,406
December 02, 2025	38.05	37.82	37.82	38.31	37.7	658,457
December 01, 2025	38.32	38.05	38.05	38.6	37.95	663,409
November 28, 2025	38.62	38.32	38.32	38.62	37.86	610,233
November 27, 2025	38.5	38.62	38.62	39.45	38.01	1.15M
November 26, 2025	38.3	38.4	38.4	38.68	38.03	575,940
November 25, 2025	38.04	37.96	37.96	38.83	37.52	1.51M
November 24, 2025	39.27	38.04	38.04	39.27	38	1.04M
November 21, 2025	39.95	39.03	39.03	39.95	39	732,979
November 19, 2025	40.18	39.57	39.57	40.33	39.31	933,932
November 18, 2025	40.83	40.19	40.19	40.95	40.06	944,333
November 17, 2025	41.05	40.84	40.84	41.2	40.7	853,318
November 14, 2025	40.76	41.05	41.05	41.49	40.7	1.16M
November 13, 2025	40.91	40.76	40.76	41.21	40.7	707,365
November 12, 2025	41.6	40.91	40.91	41.91	40.62	904,680
November 11, 2025	40.5	41.3	41.3	42.22	40.5	1.71M
November 10, 2025	40.91	40.51	40.51	41.18	40.31	719,073
November 07, 2025	40.9	40.86	40.86	41.6	40.41	1.14M
November 06, 2025	42	41.11	41.11	42.06	40.9	1.13M
November 04, 2025	42.53	41.86	41.86	42.8	41.72	931,833
November 03, 2025	41.8	42.51	42.51	44.67	41.43	3.44M
October 31, 2025	42	41.72	41.72	42.19	41.65	707,256
October 30, 2025	42.18	41.95	41.95	42.37	41.9	772,985
October 29, 2025	42.28	42.09	42.09	42.55	42	1.17M
October 28, 2025	42.49	42.12	42.12	42.67	42.05	969,717
October 27, 2025	42.19	42.22	42.22	43.7	41.9	3.79M
October 24, 2025	42.2	41.99	41.99	42.43	41.8	889,400
October 23, 2025	41.78	42.09	42.09	42.44	41.75	1.01M
October 21, 2025	41.7	41.78	41.78	41.9	41.5	238,292
October 20, 2025	41.89	41.5	41.5	41.89	40.97	963,528
October 17, 2025	42.18	41.58	41.58	42.26	41.4	824,242

Mahanagar Telephone Nigam Limited (MTNL.NS) NSE