MMTC Historical Share Price Data

MMTC Ltd Share Price

MMTC

CMP as on 27-Feb-24 12:00
₹ 78

icon -2.50 | -3.10%

Open
₹ 81
Turnover(lac)
₹ 1,562
Prev. Close
₹ 80.65
Day's Vol (shares)
₹ 1,998,242
Day's Vol (shares)
₹ 77.90         ₹ 80.80

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
MMTC Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
29-Jan-202476.782.875.380.75773071870103695.482826817.504.05
30-Jan-202481.9582.9578.779.2537133689529029.940916894.25-2.70
31-Jan-202479.783.578.8580.8535185724720724.2533302534.651.15
01-Feb-202481.482.0578.8579.7526736460716764.7521332583.20-1.65
02-Feb-202480.786.480.584.15593321555967680.6571546315.903.45
05-Feb-20248692.558692.2781362107968939.1596097026.556.20
06-Feb-202496100.793.6598.71101272426609829.283030467.052.70
07-Feb-2024100.55101.993.894.95606361097718221.455643068.10-5.60
08-Feb-202496.296.2590.290.241164625064744.141623926.05-6.00
09-Feb-202485.788.685.785.712544171624025.2512936652.90
12-Feb-202482.058481.4581.4512321355625760.520772952.55-0.60
13-Feb-202477.477.477.477.4742349039092583565
14-Feb-202473.5578.873.5576.7547250924393032.337398505.253.20
15-Feb-20247980.5578.580.55454095132424.459790612.051.55
16-Feb-202480.4580.776.5578.330382523964673.7529092494.15-2.15
19-Feb-202481.882.280.982.25379155853193.359210801.300.40
20-Feb-202485.8586.384.1586.2528675767590697.134660952.150.40
21-Feb-202487.4590.4583.2584.934494631867075.3533129967.20-2.55
22-Feb-20248687.181.183.719244278091941.911803576.00-2.30
23-Feb-202484.885.7582.282.614372198301441.1511562573.55-2.20
26-Feb-202482.983.3580.3580.6514914172171742.411260473.00-2.25
27-Feb-202480.680.877.978.1514139158286811.411390622.90-2.45