M T N L

Mahanagar Telephone Nigam Ltd Historical Data

NSEBSE

₹27.51

(-1.08%)

Aug 10, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/07/2026

To Date

11/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jul-2026	29	29.46	28.85	29.31	3,475	2,27,69,760.64	2,78,797
14-Jul-2026	29.19	29.25	28.51	28.68	2,927	1,77,18,450.68	3,14,591
15-Jul-2026	29	29.03	28.28	28.42	2,877	2,11,13,373.17	3,61,411
16-Jul-2026	28.55	29.17	28.45	28.76	3,787	2,26,69,239.96	3,32,825
17-Jul-2026	28.9	28.95	28	28.09	3,295	2,27,40,544.23	4,23,238
20-Jul-2026	27.9	28.29	27.8	28.12	3,601	1,87,61,399.18	2,15,661
21-Jul-2026	28.14	28.36	27.9	28.04	2,216	1,29,94,029.86	1,97,080
22-Jul-2026	28.05	29.5	27.31	27.69	7,266	5,56,16,472.59	3,85,930
23-Jul-2026	27.65	27.87	26.61	26.75	4,239	2,50,14,830.05	4,72,905
24-Jul-2026	26.6	27.2	26.27	27.11	3,465	2,27,60,958.76	3,90,437
27-Jul-2026	27.11	27.57	27.1	27.17	2,078	1,09,89,218.97	1,92,004
28-Jul-2026	27.2	27.32	26.69	26.75	1,971	1,09,22,040.18	2,05,026
29-Jul-2026	26.78	27.3	26.78	27.2	2,003	1,13,32,657.63	1,53,708
30-Jul-2026	27.3	27.3	26.9	27	1,973	78,79,953.72	1,39,415
31-Jul-2026	27.1	27.38	26.93	27.03	2,976	1,70,02,126.63	2,85,017
03-Aug-2026	27.16	28.6	27.16	28.11	4,635	3,71,70,522.21	4,99,218
04-Aug-2026	28.11	28.13	27.67	27.81	2,198	1,16,91,774.45	2,13,310
05-Aug-2026	27.86	28.32	27.6	27.7	2,861	1,44,15,466.06	2,05,506
06-Aug-2026	27.84	27.91	27.61	27.69	1,847	1,25,18,655.75	2,32,339
07-Aug-2026	27.78	27.99	27.53	27.81	1,695	99,42,002.37	1,82,213
10-Aug-2026	27.82	27.83	27.4	27.51	3,125	1,33,58,357.49	2,23,280