M T N L

Mahanagar Telephone Nigam Ltd Historical Data

NSEBSE

₹42.59

(-2.63%)

May 20, 2025|03:44:42 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	43	44.9	41.15	44.51	41,281	44,96,61,762.55	16,74,643
22-Apr-2025	43.03	45.34	43.03	44.33	17,808	19,54,87,193.16	8,57,987
23-Apr-2025	44.35	44.67	43.25	44.01	13,607	11,47,85,008.75	7,32,577
24-Apr-2025	44.01	45.38	43.72	44.11	18,680	16,56,67,127.99	9,82,108
25-Apr-2025	44.09	44.25	41.91	42.47	18,633	15,08,87,575.32	10,53,439
28-Apr-2025	42.18	43.07	41.66	42.48	14,729	10,29,81,619.87	5,98,874
29-Apr-2025	43	43.07	42.23	42.5	9,358	6,64,86,192.57	4,25,210
30-Apr-2025	42.34	42.77	41.3	41.59	10,997	6,33,54,454.92	5,61,639
02-May-2025	41.55	42	41	41.09	10,498	6,48,66,517.83	4,88,296
05-May-2025	41.5	44.33	41.02	42.24	24,778	26,27,29,882.88	12,01,087
06-May-2025	42.12	42.12	40	40.26	14,346	9,90,47,496.21	10,62,154
07-May-2025	39	40.98	39	40.68	14,614	10,10,89,137.23	7,55,529
08-May-2025	40.7	41.27	39.52	39.92	9,824	7,19,09,129.89	6,00,012
09-May-2025	38.41	39.3	38.05	39.02	15,989	11,13,39,536.84	7,57,380
12-May-2025	40.6	41.64	40.6	41.42	12,091	9,80,38,465.11	10,33,998
13-May-2025	41.7	42.19	41.1	41.52	9,937	8,55,35,473.94	6,90,797
14-May-2025	41.99	43.2	41.36	42.25	22,137	17,57,38,146.07	11,62,520
15-May-2025	42.43	42.96	42.19	42.68	10,095	8,03,87,496.87	6,14,744
16-May-2025	42.7	45.2	42.5	44.87	33,904	36,60,13,459.08	30,34,030
19-May-2025	44.7	45.35	43.61	43.74	16,085	17,37,90,560.83	16,33,605

M T N L: Related NEWS

No Record Found

Invest wise with Expert advice