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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	40.84	40.97	40.97	41.2	40.03	2.77M
March 10, 2025	42.54	41.44	41.44	42.98	41.11	2.65M
March 07, 2025	42	42.54	42.54	43.32	41.73	2.76M
March 06, 2025	43.27	42.09	42.09	43.5	41.77	3.92M
March 05, 2025	40.75	42.3	42.3	42.67	40.72	3.86M
March 04, 2025	39.01	40.67	40.67	41.7	38.59	3.86M
March 03, 2025	42.83	39.87	39.87	42.89	37.42	5.55M
February 28, 2025	43.3	42.03	42.03	43.33	41.21	3.04M
February 27, 2025	45.05	43.6	43.6	46	43.1	2.59M
February 25, 2025	45.45	45.2	45.2	46.45	44.86	2.11M
February 24, 2025	46.22	45.48	45.48	46.5	45.2	2.21M
February 21, 2025	47.1	47.01	47.01	48.77	46.62	3.42M
February 20, 2025	47.45	47.32	47.32	48.09	47.01	2.82M
February 19, 2025	45.65	47.73	47.73	48.24	45.5	3.89M
February 18, 2025	49.05	46.83	46.83	49.44	46.31	5.7M
February 17, 2025	46	49.05	49.05	49.79	44.55	11.34M
February 14, 2025	49.1	46.84	46.84	49.43	46.25	5.33M
February 13, 2025	49.56	49.5	49.5	50.59	48.51	7.96M
February 12, 2025	49.4	49.56	49.56	50.38	47.15	7.96M
February 11, 2025	53.65	50.02	50.02	53.74	49.5	8.94M
February 10, 2025	56.5	54.04	54.04	57.5	53.17	27.87M
February 07, 2025	50.77	52.4	52.4	55	49.2	14.69M
February 06, 2025	55.25	50.77	50.77	55.44	50.32	16.67M
February 05, 2025	54	56.08	56.08	57.21	53.16	68.33M
February 04, 2025	45.09	47.68	47.68	48.95	44.63	3.75M
February 03, 2025	45.39	44.59	44.59	45.77	43.52	2.12M
February 01, 2025	46.04	46.08	46.08	49	45.03	5.8M
January 31, 2025	45	46.19	46.19	46.9	44.48	2.41M
January 30, 2025	44.36	44.68	44.68	45.75	44.31	1.79M
January 29, 2025	42.5	45.03	45.03	47.8	42.45	4.59M
January 28, 2025	44.25	43.17	43.17	44.6	41.04	3.7M
January 27, 2025	45.5	43.93	43.93	45.5	43.6	2.59M
January 24, 2025	47.79	45.85	45.85	47.96	45.5	2.14M
January 23, 2025	47.75	47.6	47.6	48.3	47.06	2.09M
January 22, 2025	49	47.67	47.67	49.41	46.61	3.35M
January 21, 2025	50.96	48.96	48.96	50.96	48.5	5.8M
January 20, 2025	47.5	51.76	51.76	53.25	47.5	26.71M
January 17, 2025	45.5	46.83	46.83	47.5	45.07	2.81M
January 16, 2025	45.5	45.77	45.77	46.3	45.25	1.55M
January 15, 2025	45.13	44.86	44.86	45.97	44.23	2.64M
January 14, 2025	43.4	44.78	44.78	45.2	43.16	2.58M
January 13, 2025	43.61	43.02	43.02	45.68	42.3	3.38M
January 10, 2025	47.05	45.13	45.13	47.77	44.89	2.53M
January 09, 2025	48.94	47.15	47.15	49.45	46.9	2.37M
January 08, 2025	49.4	48.95	48.95	49.85	48.31	1.86M
January 07, 2025	48.35	49.49	49.49	50.14	48.01	3.38M
January 06, 2025	51.5	48.26	48.26	51.84	47.5	4.78M
January 03, 2025	50.91	51.62	51.62	53.41	50.9	5.08M
January 02, 2025	51.62	50.98	50.98	51.62	50.55	2.17M
January 01, 2025	50.5	51.33	51.33	52.45	49.35	3.48M
December 31, 2024	49	50.35	50.35	51.2	48.51	3.93M
December 30, 2024	50.28	48.67	48.67	50.49	48.5	2.91M
December 27, 2024	51	50.13	50.13	51.48	49.91	2.65M
December 26, 2024	52.47	50.58	50.58	52.7	49.95	2.5M
December 24, 2024	51.9	52.47	52.47	53.5	51.8	4.77M
December 23, 2024	53.08	51.33	51.33	53.6	50.7	4.75M
December 20, 2024	54.7	52.41	52.41	56.49	52	5.63M
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

Mahanagar Telephone Nigam Limited (MTNL.NS) NSE