MMTC Ltd (MMTC) Corporate Action | India Infoline

MMTC Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
30-Aug-2023	42.5	43.35	42.35	42.6	7464	128438052.9	991568	1.00	0.10
31-Aug-2023	42.85	43.15	41.85	42.1	6396	110507928.1	828167	1.30	-0.75
01-Sep-2023	42	44.3	41.9	43.75	15555	353868290.45	3169676	2.40	1.75
04-Sep-2023	44.15	52.5	44.15	52.5	77239	2848050992.75	15108506	8.35	8.35
05-Sep-2023	54	63	53.55	63	212727	7320017379.55	18415229	9.45	9.00
06-Sep-2023	66.45	69.3	63.85	67.5	199180	4835223597.85	15619764	5.45	1.05
07-Sep-2023	67	70.35	64.65	68.75	101825	2117038268.25	8897520	5.70	1.75
08-Sep-2023	69	69.35	64.5	65.4	72960	1228407492.45	8397235	4.85	-3.60
11-Sep-2023	65.95	67.75	64.55	64.9	52261	939692914.1	5533602	3.20	-1.05
12-Sep-2023	66.1	66.1	58.45	58.45	59625	1137921553.4	7400681	7.65	-7.65
13-Sep-2023	56.9	60.3	54.8	59.35	35530	583439488.2	3068915	5.50	2.45
14-Sep-2023	60.75	65.25	59.55	61.35	38571	1058310395.2	4518366	5.70	0.60
15-Sep-2023	61.55	63.1	60.25	61.6	29730	508714367.25	3045981	2.85	0.05
18-Sep-2023	61.85	61.85	59.4	59.85	18689	208675072.7	1821047	2.45	-2.00
20-Sep-2023	59.5	60.5	58.55	59.05	13979	161153838.05	1080144	1.95	-0.45
21-Sep-2023	59	60.2	57.4	57.9	15025	217453704.15	1441629	2.80	-1.10
22-Sep-2023	57.7	59.05	55.8	57.4	17031	234722174.2	1394522	3.25	-0.30
25-Sep-2023	57.6	62	57.55	59.6	30372	521949619.55	3387445	4.45	2.00
26-Sep-2023	60.1	60.4	58	58.3	12882	178543437.35	1235814	2.40	-1.80
27-Sep-2023	58.5	58.75	57.45	57.85	9071	119103519.75	864728	1.30	-0.65
28-Sep-2023	58	59	57.3	57.85	10839	120181800.35	811462	1.70	-0.15
29-Sep-2023	58.3	59.3	57.6	58.4	11245	152758632.8	837300	1.70	0.10