Mahanagar Telephone Nigam Limited (MTNL.NS) NSE

45.75

+0.69(+1.53%)

Updated at September 08 09:44AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202544.6345.0645.0646.2744.13.23M
September 04, 202545.2944.544.545.644.271.35M
September 03, 202544.0244.9244.9245.743.983.17M
September 02, 202543.843.9843.9844.8643.481.77M
September 01, 202543.8443.6143.6144.2443.421.31M
August 29, 202543.9843.6243.6244.6843.441.16M
August 28, 202544.6243.8443.8444.6943.6984,951
August 26, 202545.544.6244.6246.6544.452.21M
August 25, 202546.1245.5545.5547.0945.12.17M
August 22, 202545.7546.0946.0948.1944.814.24M
August 21, 202544.2545.8845.8846.8544.146.69M
August 20, 202544.0744.0744.0744.3743.482.36M
August 19, 202543.0943.7343.7343.943.011.46M
August 18, 202542.5942.9942.9943.6542.591.85M
August 14, 202542.3342.3642.3643.1142.031.73M
August 13, 202543.6943.1443.1443.9542.851.83M
August 12, 202543.7943.6943.6944.5743.361.44M
August 11, 202544.1543.7443.7444.2843.291.38M
August 08, 202544.2543.8443.8444.5643.541.56M
August 07, 202544.0543.9743.9744.543.092.57M
August 06, 202545.644.344.345.7441.76M
August 05, 202545.7545.3945.3946.2545.111.72M
August 04, 20254645.4345.4346.345.112.11M
August 01, 202545.745.645.646.6745.152.57M
July 31, 20254745.7345.7348.0345.015.27M
July 30, 202548.1547.8647.8648.6947.51.33M
July 29, 202548.3548.0348.0348.4347.641.82M
July 28, 202547.548.448.448.847.013.11M
July 25, 202549.1847.5747.5749.247.32.2M
July 24, 202549.8849.2349.2350.2449.011.7M
July 23, 202549.749.8949.8950.3749.612.38M
July 22, 202550.1849.9149.9150.749.512.31M
July 21, 202550.1150.2850.2850.849.512.31M
July 18, 202550.9950.1150.1151.149.912.62M
July 17, 202550.951.1251.1252.149.94.53M
July 16, 202549.9250.850.851.3149.386.16M
July 15, 202552.3549.9249.9252.9949.068.44M
July 14, 202548.5952.0952.0953.647.923.21M
July 11, 202549.1248.5948.5949.348.322.01M
July 10, 202549.5449.1249.1249.8848.872.28M
July 09, 202549.3849.549.550.4849.33.33M
July 08, 202549.7549.3849.3850.34492.59M
July 07, 202550.2349.7649.7650.6849.62.19M
July 04, 202550.9550.2350.2350.9549.83.12M
July 03, 202551.3250.9650.9652.6550.617.6M
July 02, 202551.8651.2251.2252.27513.21M
July 01, 202552.6851.851.852.8251.592.74M
June 30, 202552.152.2952.2953.0951.85.31M
June 27, 202553.6651.9351.9353.7951.747.28M
June 26, 202553.7953.253.25552.1820M
June 25, 202548.953.1153.1158.248.73104.47M
June 24, 202548.548.5148.5149.9948.225.32M
June 23, 202547.6747.547.548.1246.973.35M
June 20, 202547.147.647.648.1246.84.87M
June 19, 202548.9547.247.250.1946.856.38M
June 18, 202550.948.9748.9750.9548.425.97M
June 17, 202551.5550.5650.5653.1150.36.15M
June 16, 202552.1351.451.452.6249.676.72M
June 13, 202552.3752.0152.0153.4251.549.25M
June 12, 202553.454.4154.4155.552.830.68M