M T N L

Mahanagar Telephone Nigam Ltd Historical Data

NSEBSE

₹29.74

(-1.39%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	33.8	35.99	31.7	32.18	22,024	16,52,68,202.4	11,31,629
02-Feb-2026	32.11	32.54	30.41	31.14	11,344	8,66,03,419.96	8,79,548
03-Feb-2026	32.85	32.89	31.71	32.04	9,139	5,87,56,422.91	6,92,384
04-Feb-2026	32.05	32.85	31.83	32.34	6,192	3,52,27,269.77	3,78,916
05-Feb-2026	32.35	32.44	31.53	31.67	3,103	2,55,45,865.38	3,89,275
06-Feb-2026	32	32	30.81	31.18	4,288	2,68,86,781.76	3,08,972
09-Feb-2026	31.88	33.4	31.39	32.99	8,958	7,62,08,525.06	7,47,609
10-Feb-2026	33.2	34.48	33	33.17	7,833	6,83,01,039.86	7,63,741
11-Feb-2026	33.4	33.45	32.58	32.74	3,503	2,69,08,044.53	3,16,538
12-Feb-2026	32.9	32.94	32	32.13	3,529	1,96,07,645.03	2,59,920
13-Feb-2026	32.13	32.13	31.2	31.42	3,922	2,36,56,008.99	3,22,766
16-Feb-2026	31.47	31.47	30.89	31.05	3,367	1,88,02,542.78	3,04,666
17-Feb-2026	31.1	31.7	31.05	31.25	3,073	2,15,77,103.9	2,52,943
18-Feb-2026	31.39	31.64	31	31.05	3,164	2,14,09,364.38	3,12,273
19-Feb-2026	31.1	31.41	30.3	30.58	2,996	2,25,95,658.82	3,96,646
20-Feb-2026	30.55	30.59	30.15	30.24	3,118	2,00,50,550.96	3,13,666
23-Feb-2026	30.47	30.74	29.8	30.03	3,841	2,45,33,887.78	3,33,607
24-Feb-2026	30.2	30.6	29.52	29.69	3,871	3,06,83,628.57	4,44,908
25-Feb-2026	29.83	30.1	29.05	29.47	3,856	2,42,89,527.37	3,76,709
26-Feb-2026	29.58	30.38	29.58	30.16	3,985	4,04,13,179.56	5,98,059
27-Feb-2026	30.05	30.15	29.65	29.74	2,728	1,69,47,574.19	3,00,986