Mahanagar Telephone Nigam Limited (MTNL.NS) NSE

24.53

+0.42(+1.74%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	23.32	24.55	24.55	24.65	23.02	1.83M
April 01, 2026	22.5	24.11	24.11	24.44	22.07	3.22M
March 30, 2026	22.68	21.47	21.47	22.98	21.26	2.42M
March 27, 2026	24.35	23.02	23.02	24.52	23	2.58M
March 25, 2026	24.01	24.68	24.68	25.64	24.01	2.43M
March 24, 2026	23.65	23.98	23.98	24.3	23.2	1.79M
March 23, 2026	24.3	23.25	23.25	24.36	23.04	1.43M
March 19, 2026	25.2	24.64	24.64	25.55	24.45	1.43M
March 18, 2026	24.5	25.66	25.66	25.9	24.31	2.07M
March 17, 2026	25	24.23	24.23	25.09	24	1.71M
March 16, 2026	25.15	24.63	24.63	25.29	24.28	1.92M
March 13, 2026	26	25.13	25.13	26.32	24.9	1.4M
March 12, 2026	26.49	26.08	26.08	27.11	25.25	2.31M
March 11, 2026	26.32	26.06	26.06	27.36	25.81	1.42M
March 10, 2026	25.44	26.34	26.34	26.48	25.44	1.43M
March 09, 2026	26.5	25.34	25.34	26.51	25.21	1.66M
March 06, 2026	27.15	26.99	26.99	28	26.8	1.18M
March 05, 2026	27.24	27.12	27.12	28.3	27.03	1.88M
March 02, 2026	27.99	28.23	28.23	28.89	27.65	1.34M
February 27, 2026	30.05	29.74	29.74	30.15	29.65	568,189
February 26, 2026	29.58	30.16	30.16	30.38	29.58	1.35M
February 25, 2026	29.83	29.47	29.47	30.1	29.05	822,096
February 24, 2026	30.2	29.69	29.69	30.6	29.52	1.03M
February 23, 2026	30.47	30.03	30.03	30.74	29.8	814,728
February 20, 2026	30.55	30.24	0	30.59	30.15	660,736
February 19, 2026	31.1	30.58	0	31.41	30.3	733,027
February 18, 2026	31.39	31.05	0	31.64	31	684,951
February 17, 2026	31.1	31.25	0	31.7	31.05	687,650
February 16, 2026	31.47	31.05	0	31.47	30.89	604,803
February 13, 2026	32.13	31.42	0	32.13	31.2	751,497
February 12, 2026	32.9	32.13	0	32.94	32	608,161
February 11, 2026	33.4	32.74	0	33.45	32.58	818,663
February 10, 2026	33.2	33.17	0	34.48	33	2.02M
February 09, 2026	31.88	32.99	0	33.4	31.39	2.32M
February 06, 2026	32	31.18	0	32	30.81	858,040
February 05, 2026	32.35	31.67	0	32.44	31.53	800,062
February 04, 2026	32.05	32.34	0	32.85	31.83	1.09M
February 03, 2026	32.85	32.04	0	32.89	31.71	1.83M
February 02, 2026	32.11	31.14	0	32.54	30.41	2.78M
February 01, 2026	33.8	32.18	0	35.99	31.7	4.85M
January 30, 2026	30.4	33.9	0	36.94	30.21	19.97M
January 29, 2026	31.19	30.79	0	31.38	30.34	1.18M
January 28, 2026	30.99	31.18	0	31.75	30.65	1.93M
January 27, 2026	29	30.99	0	32.36	28.55	8.55M
January 23, 2026	30.15	28.85	0	30.43	28.65	1.51M
January 22, 2026	30.34	30.32	0	31.3	30.01	1.18M
January 21, 2026	30.9	30	0	31.3	29.77	2.2M
January 20, 2026	32.9	30.9	0	32.9	30.16	1.51M
January 19, 2026	33.44	32.91	0	33.6	32.76	811,954
January 16, 2026	33.76	33.63	0	33.93	33.51	800,450
January 14, 2026	33.55	33.69	0	34.04	33.5	745,375
January 13, 2026	33.79	33.56	0	34.24	33.5	729,165
January 12, 2026	34.43	33.53	0	34.43	33.12	1.15M
January 09, 2026	35.4	34.36	0	35.5	34.15	1.25M
January 08, 2026	35.94	34.87	0	35.95	34.7	1.29M
January 07, 2026	35.98	36	0	36.38	35.71	849,901
January 06, 2026	36.73	36.07	0	36.74	35.95	1.01M
January 05, 2026	36.86	36.62	0	37.39	36.4	1.29M
January 02, 2026	36.5	36.77	0	36.89	36.32	1.16M
January 01, 2026	35.78	36.5	0	37.14	35.78	1.9M