M T N L

Mahanagar Telephone Nigam Ltd Historical Data

NSEBSE

₹27.27

(0.07%)

Aug 31, 2026|11:04:52 AM

Invest wise with Expert advice

From Date

31/07/2026

To Date

31/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Aug-2026	27.51	27.65	27.28	27.37	2,003	1,07,21,522.48	2,17,911
12-Aug-2026	27.35	27.55	26.87	26.99	2,303	1,02,12,046.23	2,04,745
13-Aug-2026	26.96	27.78	26.4	26.54	4,727	3,20,17,371.73	4,90,593
14-Aug-2026	26.54	26.69	26.3	26.35	2,589	1,21,90,708.83	2,04,470
17-Aug-2026	26.21	28.8	26	27.08	20,032	14,76,64,071.36	9,17,766
18-Aug-2026	27.15	27.59	26.9	27.08	3,898	2,37,21,188.77	2,71,080
19-Aug-2026	27	27.35	26.6	26.71	2,346	1,07,98,367.2	1,81,847
20-Aug-2026	26.85	27.06	26.7	26.79	2,003	1,05,49,352.74	2,03,124
21-Aug-2026	26.82	27.04	26.7	26.82	1,907	84,90,248.82	1,46,111
24-Aug-2026	26.8	27.16	26.34	26.46	3,516	1,28,65,705.73	2,39,313
25-Aug-2026	26.5	26.73	26.4	26.57	2,273	1,31,37,114.71	2,22,555
26-Aug-2026	26.8	27.73	26.6	26.79	7,551	4,12,92,712.16	3,59,787
27-Aug-2026	26.79	26.88	26.35	26.56	2,189	1,19,04,637.01	2,44,433
28-Aug-2026	26.55	28.26	26.46	27.25	11,787	10,84,19,931.1	9,03,126