Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Mahanagar Telephone Nigam Limited (MTNL) Historical Prices

2 Followers
IN:MTNL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202627.0227.7326.4026.5926.59-1.52%192,5060.97
Nov 10, 202627.0027.4226.3827.0027.000.00%00.00
Nov 09, 202626.9527.4226.3827.0027.00+0.67%302,3321.54
Nov 06, 202624.5028.5724.0526.8226.82+11.10%2,991,96420.11
Nov 05, 202624.6024.9924.0024.1424.14-0.78%89,1550.60
Nov 04, 202624.5024.8924.0524.3324.33+2.79%190,6441.31
Nov 03, 202622.6025.3522.6023.6723.67+4.41%585,4104.28
Nov 02, 202622.2623.1522.2322.6722.67+1.48%102,7250.76
Oct 30, 202622.5522.5622.1022.3422.34-0.45%41,1880.30
Oct 29, 202622.7522.8222.3222.4422.44-1.15%72,6640.53
Oct 28, 202622.9823.3022.4122.7022.70-0.57%73,5710.54
Oct 27, 202622.6023.4322.6022.8322.83+0.18%103,4550.76
Oct 26, 202622.7023.5622.0322.7922.79-0.13%284,3552.16
Oct 23, 202623.7924.0422.5722.8222.82-7.05%346,8852.74
Oct 22, 202622.4825.5521.7624.5524.55+10.89%933,1648.29
Oct 21, 202622.8022.9121.9322.1422.14-3.40%99,8390.88
Oct 20, 202622.9223.5022.8522.9222.920.00%00.00
Oct 19, 202623.2023.5022.8522.9222.92-2.59%64,2520.56
Oct 16, 202623.6023.6023.2523.5323.53-0.34%41,2080.36
Oct 15, 202623.9523.9523.3023.6123.61-0.34%142,4531.27
Oct 14, 202624.0824.4023.6523.6923.69-1.62%233,9202.14
Oct 13, 202624.1424.5023.8924.0824.08-2.35%294,8392.80
Oct 12, 202622.8325.9022.8324.6624.66+7.59%920,73910.04
Oct 09, 202622.9723.1622.7422.9222.92+0.53%47,0870.51
Oct 08, 202623.2523.6222.5322.8022.80-3.18%252,1692.85
Oct 07, 202623.1523.9023.0923.5523.55+1.16%180,5842.09
Oct 06, 202623.1523.5223.1523.2823.28+0.30%170,9981.95
Oct 05, 202624.3424.6523.0023.2123.21-6.03%244,2252.86
Oct 02, 202624.7026.9622.6424.7024.700.00%00.00
Oct 01, 202623.0226.9622.6424.7024.70+7.30%1,252,74617.78
Sep 30, 202622.8723.4522.8723.0223.02-0.78%44,2330.62
Sep 29, 202622.8023.3422.5423.2023.20+1.05%76,9671.05
Sep 28, 202623.3624.5022.8022.9622.96-2.92%108,4071.47
Sep 25, 202623.5323.8723.5323.6523.65-0.80%34,3340.46
Sep 24, 202624.3024.3023.6723.8423.84-1.85%32,0050.43
Sep 23, 202623.6724.6023.6624.2924.29+2.49%208,6502.91
Sep 22, 202623.6124.2323.6123.7023.70+0.34%63,3990.89
Sep 21, 202623.9523.9623.6023.6223.62-0.67%22,5290.31
Sep 18, 202623.6524.0023.6023.7823.780.00%41,0650.57
Sep 17, 202624.0424.1423.7223.7823.780.00%10,8700.15
Sep 16, 202624.0024.1323.2623.7823.78+0.21%58,0680.78
Sep 15, 202624.9925.1023.6623.7323.73-3.97%70,9160.94
Sep 14, 202624.7125.1424.6324.7124.710.00%00.00
Sep 11, 202625.1425.1424.6324.7124.71-1.71%75,5630.94
Sep 10, 202625.0525.4524.9725.1425.14-0.28%71,8860.88
Sep 09, 202625.4725.4725.1025.2125.21-0.75%60,1330.71
Sep 08, 202626.1026.1125.3025.4025.40-2.61%62,1340.74
Sep 07, 202626.3326.5826.0126.0826.08-1.84%135,0961.64
Sep 04, 202626.3126.9526.3126.5726.57+0.49%47,9860.58
Sep 03, 202626.6526.7926.3426.4426.440.00%49,5230.60