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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.55	30.24	30.24	30.59	30.15	660,736
February 19, 2026	31.1	30.58	30.58	31.41	30.3	733,027
February 18, 2026	31.39	31.05	31.05	31.64	31	684,951
February 17, 2026	31.1	31.25	31.25	31.7	31.05	687,650
February 16, 2026	31.47	31.05	31.05	31.47	30.89	604,803
February 13, 2026	32.13	31.42	31.42	32.13	31.2	751,497
February 12, 2026	32.9	32.13	32.13	32.94	32	608,161
February 11, 2026	33.4	32.74	32.74	33.45	32.58	818,663
February 10, 2026	33.2	33.17	33.17	34.48	33	2.02M
February 09, 2026	31.88	32.99	32.99	33.4	31.39	2.32M
February 06, 2026	32	31.18	31.18	32	30.81	858,040
February 05, 2026	32.35	31.67	31.67	32.44	31.53	800,062
February 04, 2026	32.05	32.34	32.34	32.85	31.83	1.09M
February 03, 2026	32.85	32.04	32.04	32.89	31.71	1.83M
February 02, 2026	32.11	31.14	31.14	32.54	30.41	2.78M
February 01, 2026	33.8	32.18	32.18	35.99	31.7	4.85M
January 30, 2026	30.4	33.9	33.9	36.94	30.21	19.97M
January 29, 2026	31.19	30.79	30.79	31.38	30.34	1.18M
January 28, 2026	30.99	31.18	31.18	31.75	30.65	1.93M
January 27, 2026	29	30.99	30.99	32.36	28.55	8.54M
January 23, 2026	30.15	28.85	28.85	30.43	28.65	1.51M
January 22, 2026	30.34	30.32	30.32	31.3	30.01	1.18M
January 21, 2026	30.9	30	30	31.3	29.77	2.2M
January 20, 2026	32.9	30.9	30.9	32.9	30.16	1.51M
January 19, 2026	33.44	32.91	32.91	33.6	32.76	811,853
January 16, 2026	33.76	33.63	33.63	33.93	33.51	800,370
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

Mahanagar Telephone Nigam Limited (MTNL.NS) NSE