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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	54.7	52.41	52.41	56.49	52	5.62M
December 19, 2024	54.99	54.35	54.35	54.99	53.82	3.93M
December 18, 2024	55.1	55.68	55.68	58.5	55.06	12.58M
December 17, 2024	57.29	54.96	54.96	57.29	54.52	5.07M
December 16, 2024	57.55	56.83	56.83	58.7	56.32	5.32M
December 13, 2024	57.8	57.33	57.33	58.89	55.28	14.22M
December 12, 2024	54.25	58.56	58.56	61.87	54.25	53.55M
December 11, 2024	55.29	54.4	54.4	55.5	54.07	3.98M
December 10, 2024	58.13	55.24	55.24	58.45	54.85	7.87M
December 09, 2024	52.3	58.13	58.13	59.32	52.3	29.32M
December 06, 2024	50.12	51.88	51.88	53.9	49.81	11M
December 05, 2024	49.49	49.73	49.73	51.44	49.2	3.19M
December 04, 2024	49.35	49.25	49.25	50.18	49.05	1.83M
December 03, 2024	48.91	49.12	49.12	50.2	48.81	2.33M
December 02, 2024	48.25	48.91	48.91	49.4	47.02	2.66M
November 29, 2024	49.1	48.54	48.54	49.98	47.95	1.94M
November 28, 2024	49.2	48.93	48.93	49.9	48.31	2.46M
November 27, 2024	48.5	48.61	48.61	49.64	47.71	3.11M
November 26, 2024	50	48.5	48.5	51.45	48.23	8.74M
November 25, 2024	44.25	47.25	47.25	47.25	43.5	3.33M
November 22, 2024	42.32	42.96	42.96	43.28	42	1.62M
November 21, 2024	44	42.52	42.52	44.41	42	2.06M
November 19, 2024	44.12	43.94	43.94	45.69	43.35	2.18M
November 18, 2024	43.26	44.16	44.16	45.34	42.23	2.84M
November 14, 2024	43.82	44.33	44.33	45.09	43.4	2.58M
November 13, 2024	46.44	44.03	44.03	46.9	43.7	3.58M
November 12, 2024	48.72	47.31	47.31	50.2	46.25	2.82M
November 11, 2024	48.7	48.37	48.37	50.25	47.56	2.45M
November 08, 2024	49.85	48.57	48.57	50.35	48.31	2.2M
November 07, 2024	50.9	50.09	50.09	51.94	50	2.99M
November 06, 2024	48.37	50.78	50.78	51.7	48.15	4.29M
November 05, 2024	47.8	48.13	48.13	48.45	47.53	1.36M
November 04, 2024	49.09	47.81	47.81	49.89	47.62	1.5M
November 01, 2024	48.93	48.99	48.99	49.2	48.77	642,777
October 31, 2024	48.65	48.59	48.59	49.69	48.43	1.42M
October 30, 2024	47.7	48.47	48.47	49.51	47.69	2.39M
October 29, 2024	47.8	47.76	47.76	48.29	46.91	1.95M
October 28, 2024	47	47.59	47.59	48.8	46.12	3.32M
October 25, 2024	49.23	46.89	46.89	49.3	46.52	3.43M
October 24, 2024	52	49.24	49.24	52.48	48.05	4.54M
October 23, 2024	47	51.33	51.33	51.77	45.32	12.09M
October 22, 2024	49.93	47.07	47.07	51.25	46.8	2.92M
October 21, 2024	52.05	50.44	50.44	52.2	50.25	2.06M
October 18, 2024	49.4	52.06	52.06	54.25	48.31	8.74M
October 17, 2024	51.78	50.02	50.02	52.2	49.8	2.02M
October 16, 2024	52.18	51.59	51.59	53.04	51.5	1.81M
October 15, 2024	53.69	52.39	52.39	53.79	52	2.19M
October 14, 2024	50.7	53.62	53.62	55.4	50.2	12.89M
October 11, 2024	51.79	50.94	50.94	51.8	50.64	1.32M
October 10, 2024	51.79	50.85	50.85	52.25	50.62	2.39M
October 09, 2024	51.5	51.44	51.44	53.1	51.1	3.64M
October 08, 2024	49	50.72	50.72	51.75	48.11	8.51M
October 07, 2024	53.2	52.09	52.09	54	52.09	3M
October 04, 2024	57.79	54.84	54.84	59	54.51	6.44M
October 03, 2024	53.83	56.94	56.94	57.38	53.15	17.71M
October 01, 2024	52	54.65	54.65	54.65	51.9	3.78M
September 30, 2024	52.9	52.05	52.05	53.24	51.56	2M
September 27, 2024	53.28	52.96	52.96	54.35	52.86	1.9M
September 26, 2024	52.89	53.02	53.02	54.98	52.5	2.33M
September 25, 2024	53.94	52.74	52.74	54.15	52.65	1.81M

Mahanagar Telephone Nigam Limited (MTNL.NS) NSE