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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	47.73	48.04	48.04	49.99	47.08	10.01M
May 29, 2025	49.85	47.78	47.78	49.93	47.3	8.2M
May 28, 2025	48	49.53	49.53	50.64	46.51	26.71M
May 27, 2025	44.89	47.79	47.79	48.45	44.4	23.55M
May 26, 2025	44.7	44.57	44.57	46.29	44.32	4.4M
May 23, 2025	45.15	44.57	44.57	45.8	44.43	5.47M
May 22, 2025	43.83	45.16	45.16	47.1	43.36	19.54M
May 21, 2025	42.64	44.14	44.14	45.3	42.1	10.02M
May 20, 2025	44.25	42.59	42.59	44.25	42.5	2.05M
May 19, 2025	44.7	43.74	43.74	45.35	43.61	3.92M
May 16, 2025	42.7	44.87	44.87	45.2	42.5	8.26M
May 15, 2025	42.43	42.68	42.68	42.96	42.19	1.89M
May 14, 2025	41.99	42.25	42.25	43.2	41.36	4.15M
May 13, 2025	41.7	41.52	41.52	42.19	41.1	2.06M
May 12, 2025	40.6	41.42	41.42	41.64	40.6	2.37M
May 09, 2025	38.41	39.02	39.02	39.3	38.05	2.88M
May 08, 2025	39	40.68	40.68	40.98	39	2.52M
May 07, 2025	39	40.68	40.68	40.98	39	2.52M
May 06, 2025	42.12	40.26	40.26	42.12	40	2.41M
May 05, 2025	41.5	42.24	42.24	44.33	41.02	6.18M
May 02, 2025	41.55	41.09	41.09	42	41	1.57M
April 30, 2025	42.34	41.59	41.59	42.77	41.3	1.51M
April 29, 2025	43	42.5	42.5	43.07	42.23	1.56M
April 28, 2025	42.18	42.48	42.48	43.07	41.66	2.43M
April 25, 2025	44.09	42.47	42.47	44.25	41.91	3.53M
April 24, 2025	44.01	44.11	44.11	45.38	43.72	3.73M
April 23, 2025	44.35	44.01	44.01	44.67	43.25	2.61M
April 22, 2025	43.03	44.33	44.33	45.34	43.03	4.4M
April 21, 2025	43	44.51	44.51	44.9	41.15	10.4M
April 17, 2025	44	43.8	43.8	44.64	43.6	2.04M
April 16, 2025	43.5	43.98	43.98	44.48	43.43	2.22M
April 15, 2025	43.13	43.49	43.49	43.76	42.8	2.36M
April 11, 2025	42.97	42.56	42.56	42.97	41.78	2.04M
April 09, 2025	41.95	41.58	41.58	42.18	41.1	1.57M
April 08, 2025	42.52	42.16	42.16	42.72	41.35	2.36M
April 07, 2025	39.1	41.18	41.18	41.75	39.1	4.58M
April 04, 2025	44.54	43.57	43.57	45.31	42.85	3.77M
April 03, 2025	43	45.5	45.5	45.85	43	3.38M
April 02, 2025	45.77	44.73	44.73	45.77	43.76	3.08M
April 01, 2025	42.98	45.44	45.44	46.71	42.41	10.83M
March 28, 2025	44.69	42.98	42.98	45.19	42.71	4.9M
March 27, 2025	43.08	44.12	44.12	44.99	42.6	4.9M
March 26, 2025	44.09	43.39	43.39	44.63	43	3.42M
March 25, 2025	46.3	44.18	44.18	46.38	43.92	3.43M
March 24, 2025	46.4	45.96	45.96	47.68	45.73	3.8M
March 21, 2025	45.5	45.95	45.95	46.39	45.32	3.69M
March 20, 2025	46.6	45.81	45.81	47.24	45.36	3.63M
March 19, 2025	45.85	46.28	46.28	46.76	45.77	6.82M
March 18, 2025	45	45.67	45.67	45.99	44.19	6.6M
March 17, 2025	46.75	45.15	45.15	46.99	44.8	12.99M
March 13, 2025	46.3	48.88	48.88	51.18	46.3	76.03M
March 12, 2025	41.18	43.24	43.24	44.8	39.8	4.71M
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

Mahanagar Telephone Nigam Limited (MTNL.NS) NSE