M T N L

Mahanagar Telephone Nigam Ltd Historical Data

NSEBSE

₹49.53

(-0.60%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	44.25	44.25	42.5	42.59	10,715	8,82,72,169.13	8,75,655
21-May-2025	42.64	45.3	42.1	44.14	40,826	43,95,07,474.35	21,93,160
22-May-2025	43.83	47.1	43.36	45.16	73,154	88,94,50,226.77	38,79,304
23-May-2025	45.15	45.8	44.43	44.57	24,980	24,66,53,950.86	12,97,401
26-May-2025	44.7	46.29	44.32	44.57	19,230	19,86,90,157.55	11,91,751
27-May-2025	44.89	48.45	44.4	47.79	68,936	1,10,60,11,353.83	48,09,055
28-May-2025	48	50.64	46.51	49.53	76,777	1,30,42,68,609.52	59,89,392
29-May-2025	49.85	49.93	47.3	47.78	33,983	39,75,76,389.56	25,48,967
30-May-2025	47.73	49.99	47.08	48.04	41,546	48,63,14,312.18	20,95,648
02-Jun-2025	48.5	51.9	47.75	50.81	61,003	95,34,90,317.12	45,40,845
03-Jun-2025	51.13	51.9	48.87	49.55	45,990	63,59,15,008.15	28,04,147
04-Jun-2025	50	54.25	48.6	52.35	1,09,757	2,13,97,08,057.69	61,59,867
05-Jun-2025	52.35	52.54	50.5	50.83	27,960	39,10,71,451.72	23,76,485
06-Jun-2025	50.85	51.27	49.59	49.83	20,261	26,84,08,540.89	18,43,459
09-Jun-2025	49.85	50.79	49.12	49.53	17,637	20,71,34,997.18	13,30,337