MMTC

MMTC Ltd Historical Data

NSEBSE

₹63.95

(1.72%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/01/2026

To Date

04/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	67.7	69.2	66.66	67.48	17,055	27,47,67,733.18	8,54,999
06-Jan-2026	67.7	67.98	66	66.64	12,009	18,36,86,710.3	6,82,729
07-Jan-2026	66.3	70.47	65.9	67.98	39,099	64,83,19,746.53	13,62,939
08-Jan-2026	67.55	68.32	65	65.76	19,109	24,20,08,851.72	7,74,433
09-Jan-2026	65.39	65.74	62.12	63.1	17,338	21,85,44,634.91	7,79,352
12-Jan-2026	63.33	63.99	61.61	63.52	20,260	21,44,91,994.2	6,37,891
13-Jan-2026	64.14	64.82	62.64	63.55	14,646	17,29,00,807.26	4,25,794
14-Jan-2026	63.9	72.7	63.86	71.58	2,36,938	8,36,40,32,251.71	86,64,970
16-Jan-2026	70.8	70.8	68.03	68.87	44,134	1,00,06,72,255.61	19,71,284
19-Jan-2026	68.67	71.23	67.5	68.66	36,985	75,18,10,989.53	14,17,925
20-Jan-2026	68.49	68.66	64.73	65.14	34,314	45,29,14,376.92	12,54,277
21-Jan-2026	65.25	67.6	64	65.85	55,076	77,14,46,793.23	9,99,015
22-Jan-2026	66.45	66.65	64.2	64.93	17,935	24,54,30,291.02	7,61,408
23-Jan-2026	65.23	65.93	62.85	63.83	21,368	32,37,32,400.18	9,81,603
27-Jan-2026	64.96	66.03	62.95	64.49	25,769	31,79,34,678.49	7,19,118
28-Jan-2026	64.7	69.94	64.7	67.71	76,207	1,45,12,98,322.35	25,91,799
29-Jan-2026	68.33	70.45	67.54	68.99	42,411	81,57,52,934.69	18,94,517
30-Jan-2026	68.48	68.48	64.76	65.1	23,359	39,92,72,863.2	18,25,127
01-Feb-2026	64.2	65.04	62.5	62.97	17,824	20,06,12,261.46	7,22,658
02-Feb-2026	62.98	63.59	60.37	62.87	18,707	20,50,51,125.37	6,74,495
03-Feb-2026	65.31	65.48	63.13	63.95	14,786	17,49,33,918.77	7,73,098