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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2025	42.53	41.86	41.86	42.8	41.72	931,833
November 03, 2025	41.8	42.51	42.51	44.67	41.43	3.44M
October 31, 2025	42	41.72	41.72	42.19	41.65	707,256
October 30, 2025	42.18	41.95	41.95	42.37	41.9	772,985
October 29, 2025	42.28	42.09	42.09	42.55	42	1.17M
October 28, 2025	42.49	42.12	42.12	42.67	42.05	969,717
October 27, 2025	42.19	42.22	42.22	43.7	41.9	3.79M
October 24, 2025	42.2	41.99	41.99	42.43	41.8	889,400
October 23, 2025	41.78	42.09	42.09	42.44	41.75	1.01M
October 21, 2025	41.7	41.78	41.78	41.9	41.5	238,292
October 20, 2025	41.89	41.5	41.5	41.89	40.97	963,528
October 17, 2025	42.18	41.58	41.58	42.26	41.4	824,242
October 16, 2025	42.39	42.11	42.11	42.59	42.01	810,913
October 15, 2025	42.31	42.18	42.18	42.67	42.1	822,964
October 14, 2025	42.47	42.25	42.25	42.8	42	1.25M
October 13, 2025	42.7	42.47	42.47	42.93	42.35	991,499
October 10, 2025	42.8	42.95	42.95	43.85	42.8	1.87M
October 09, 2025	42.95	42.69	42.69	43.28	42.35	1.42M
October 08, 2025	43.32	42.98	42.98	44.1	42.72	2.06M
October 07, 2025	43.4	43.17	43.17	44.47	42.71	2.52M
October 06, 2025	43.65	43.02	43.02	43.95	42.91	930,377
October 03, 2025	43.25	43.52	43.52	43.7	43.21	1.17M
October 01, 2025	43.07	43.08	43.08	43.41	42.95	890,921
September 30, 2025	43.5	43.06	43.06	43.67	43	750,882
September 29, 2025	43.95	43.32	43.32	44.35	43.05	2.69M
September 26, 2025	42.5	42.75	42.75	43.5	42.3	1.9M
September 25, 2025	43.4	42.63	42.63	43.75	42.53	1.32M
September 24, 2025	44.15	43.3	43.3	44.25	43.01	1.36M
September 23, 2025	44.74	44.06	44.06	44.89	44.04	1.18M
September 22, 2025	45.18	44.71	44.71	45.78	44.52	1.73M
September 19, 2025	45.3	45.14	45.14	46.01	45.02	1.91M
September 18, 2025	45.44	45.2	45.2	46.09	45.05	1.44M
September 17, 2025	45.15	45.23	45.23	46.44	44.96	3.23M
September 16, 2025	45.04	44.96	44.96	45.37	44.85	1.44M
September 15, 2025	44.15	44.89	44.89	45.6	44.11	2.5M
September 12, 2025	44.79	44	44	45.14	43.9	1.27M
September 11, 2025	44.95	44.44	44.44	45.14	44.25	981,390
September 10, 2025	44.42	44.87	44.87	45.27	44.42	1.69M
September 09, 2025	44.9	44.31	44.31	45.38	43.86	1.1M
September 08, 2025	45.19	44.71	44.71	46	44.59	1.51M
September 05, 2025	44.63	45.06	45.06	46.27	44.1	3.23M
September 04, 2025	45.29	44.5	44.5	45.6	44.27	1.35M
September 03, 2025	44.02	44.92	44.92	45.7	43.98	3.17M
September 02, 2025	43.8	43.98	43.98	44.86	43.48	1.77M
September 01, 2025	43.84	43.61	43.61	44.24	43.42	1.31M
August 29, 2025	43.98	43.62	43.62	44.68	43.44	1.16M
August 28, 2025	44.62	43.84	43.84	44.69	43.6	984,951
August 26, 2025	45.5	44.62	44.62	46.65	44.45	2.21M
August 25, 2025	46.12	45.55	45.55	47.09	45.1	2.17M
August 22, 2025	45.75	46.09	46.09	48.19	44.81	4.24M
August 21, 2025	44.25	45.88	45.88	46.85	44.14	6.69M
August 20, 2025	44.07	44.07	44.07	44.37	43.48	2.36M
August 19, 2025	43.09	43.73	43.73	43.9	43.01	1.46M
August 18, 2025	42.59	42.99	42.99	43.65	42.59	1.85M
August 14, 2025	42.33	42.36	42.36	43.11	42.03	1.73M
August 13, 2025	43.69	43.14	43.14	43.95	42.85	1.83M
August 12, 2025	43.79	43.69	43.69	44.57	43.36	1.44M
August 11, 2025	44.15	43.74	43.74	44.28	43.29	1.38M
August 08, 2025	44.25	43.84	43.84	44.56	43.54	1.56M
August 07, 2025	44.05	43.97	43.97	44.5	43.09	2.57M

Mahanagar Telephone Nigam Limited (MTNL.NS) NSE