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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	45.15	45.23	45.23	46.44	44.96	3.23M
September 16, 2025	45.04	44.96	44.96	45.37	44.85	1.44M
September 15, 2025	44.15	44.89	44.89	45.6	44.11	2.5M
September 12, 2025	44.79	44	44	45.14	43.9	1.27M
September 11, 2025	44.95	44.44	44.44	45.14	44.25	981,390
September 10, 2025	44.42	44.87	44.87	45.27	44.42	1.69M
September 09, 2025	44.9	44.31	44.31	45.38	43.86	1.1M
September 08, 2025	45.19	44.71	44.71	46	44.59	1.51M
September 05, 2025	44.63	45.06	45.06	46.27	44.1	3.23M
September 04, 2025	45.29	44.5	44.5	45.6	44.27	1.35M
September 03, 2025	44.02	44.92	44.92	45.7	43.98	3.17M
September 02, 2025	43.8	43.98	43.98	44.86	43.48	1.77M
September 01, 2025	43.84	43.61	43.61	44.24	43.42	1.31M
August 29, 2025	43.98	43.62	43.62	44.68	43.44	1.16M
August 28, 2025	44.62	43.84	43.84	44.69	43.6	984,951
August 26, 2025	45.5	44.62	44.62	46.65	44.45	2.21M
August 25, 2025	46.12	45.55	45.55	47.09	45.1	2.17M
August 22, 2025	45.75	46.09	46.09	48.19	44.81	4.24M
August 21, 2025	44.25	45.88	45.88	46.85	44.14	6.69M
August 20, 2025	44.07	44.07	44.07	44.37	43.48	2.36M
August 19, 2025	43.09	43.73	43.73	43.9	43.01	1.46M
August 18, 2025	42.59	42.99	42.99	43.65	42.59	1.85M
August 14, 2025	42.33	42.36	42.36	43.11	42.03	1.73M
August 13, 2025	43.69	43.14	43.14	43.95	42.85	1.83M
August 12, 2025	43.79	43.69	43.69	44.57	43.36	1.44M
August 11, 2025	44.15	43.74	43.74	44.28	43.29	1.38M
August 08, 2025	44.25	43.84	43.84	44.56	43.54	1.56M
August 07, 2025	44.05	43.97	43.97	44.5	43.09	2.57M
August 06, 2025	45.6	44.3	44.3	45.7	44	1.76M
August 05, 2025	45.75	45.39	45.39	46.25	45.11	1.72M
August 04, 2025	46	45.43	45.43	46.3	45.11	2.11M
August 01, 2025	45.7	45.6	45.6	46.67	45.15	2.57M
July 31, 2025	47	45.73	45.73	48.03	45.01	5.27M
July 30, 2025	48.15	47.86	47.86	48.69	47.5	1.33M
July 29, 2025	48.35	48.03	48.03	48.43	47.64	1.82M
July 28, 2025	47.5	48.4	48.4	48.8	47.01	3.11M
July 25, 2025	49.18	47.57	47.57	49.2	47.3	2.2M
July 24, 2025	49.88	49.23	49.23	50.24	49.01	1.7M
July 23, 2025	49.7	49.89	49.89	50.37	49.61	2.38M
July 22, 2025	50.18	49.91	49.91	50.7	49.51	2.31M
July 21, 2025	50.11	50.28	50.28	50.8	49.51	2.31M
July 18, 2025	50.99	50.11	50.11	51.1	49.91	2.62M
July 17, 2025	50.9	51.12	51.12	52.1	49.9	4.53M
July 16, 2025	49.92	50.8	50.8	51.31	49.38	6.16M
July 15, 2025	52.35	49.92	49.92	52.99	49.06	8.44M
July 14, 2025	48.59	52.09	52.09	53.6	47.9	23.21M
July 11, 2025	49.12	48.59	48.59	49.3	48.32	2.01M
July 10, 2025	49.54	49.12	49.12	49.88	48.87	2.28M
July 09, 2025	49.38	49.5	49.5	50.48	49.3	3.33M
July 08, 2025	49.75	49.38	49.38	50.34	49	2.59M
July 07, 2025	50.23	49.76	49.76	50.68	49.6	2.19M
July 04, 2025	50.95	50.23	50.23	50.95	49.8	3.12M
July 03, 2025	51.32	50.96	50.96	52.65	50.61	7.6M
July 02, 2025	51.86	51.22	51.22	52.27	51	3.21M
July 01, 2025	52.68	51.8	51.8	52.82	51.59	2.74M
June 30, 2025	52.1	52.29	52.29	53.09	51.8	5.31M
June 27, 2025	53.66	51.93	51.93	53.79	51.74	7.28M
June 26, 2025	53.79	53.2	53.2	55	52.18	20M
June 25, 2025	48.9	53.11	53.11	58.2	48.73	104.47M
June 24, 2025	48.5	48.51	48.51	49.99	48.22	5.32M

Mahanagar Telephone Nigam Limited (MTNL.NS) NSE