M T N L

Mahanagar Telephone Nigam Ltd Historical Data

NSEBSE

₹36.86

(-1.71%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	41.6	41.91	40.62	40.91	4,548	3,75,14,088.4	4,46,744
13-Nov-2025	40.91	41.21	40.7	40.76	3,742	2,89,57,981.35	3,12,154
14-Nov-2025	40.76	41.49	40.7	41.05	4,690	4,83,67,155.77	3,06,515
17-Nov-2025	41.05	41.2	40.7	40.84	4,067	3,48,99,455.01	4,35,807
18-Nov-2025	40.83	40.95	40.06	40.19	4,746	3,81,57,291.81	4,83,958
19-Nov-2025	40.18	40.33	39.31	39.57	4,455	3,71,58,810.28	5,70,440
20-Nov-2025	39.5	40.2	39.5	39.62	3,611	3,24,98,099.49	3,86,980
21-Nov-2025	39.95	39.95	39	39.03	3,720	2,88,42,399.59	4,15,616
24-Nov-2025	39.27	39.27	38	38.04	5,358	3,98,99,133.78	5,60,769
25-Nov-2025	38.04	38.83	37.52	37.96	7,087	5,74,56,003.62	5,54,935
26-Nov-2025	38.3	38.68	38.03	38.4	2,938	2,21,07,487.78	2,68,533
27-Nov-2025	38.5	39.45	38.01	38.62	4,804	4,45,50,188.64	3,72,137
28-Nov-2025	38.62	38.62	37.86	38.32	3,461	2,33,12,427.22	2,47,011
01-Dec-2025	38.32	38.6	37.95	38.05	4,026	2,53,47,170.81	3,10,443
02-Dec-2025	38.05	38.31	37.7	37.82	3,550	2,49,85,886.58	3,27,067
03-Dec-2025	37.82	38.06	37.36	37.5	4,931	3,28,84,444.73	3,13,900
04-Dec-2025	37.5	37.9	36.95	37.02	4,443	3,08,70,511.75	3,94,454
05-Dec-2025	37	37.24	36.16	36.47	4,626	2,92,43,177.96	3,38,961
08-Dec-2025	36.57	36.59	34.31	34.97	7,688	4,48,19,691.87	6,04,778
09-Dec-2025	35.07	38.62	34	36.34	29,994	27,76,44,151.12	13,01,486
10-Dec-2025	35.99	38.18	35.75	37.36	10,779	12,69,71,302.54	12,40,351
11-Dec-2025	37.27	37.92	36.96	37.5	5,559	5,68,98,275.31	6,04,141
12-Dec-2025	37.7	37.8	36.75	36.86	4,676	4,05,55,913.34	5,26,781