MMTC Ltd Share Price MMTC

15.70

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

15.70

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
16-Oct-2019 14.20 16.40 14.20 15.70 7,251 50.30 735,162 2.25 1.55
15-Oct-2019 14.30 14.50 14.20 14.30 1,184 8.11 340,386 0.35 0.05
14-Oct-2019 15 15 14.40 14.50 1,595 7.98 304,714 0.60 -0.60
11-Oct-2019 15.20 15.30 14.80 15 1,481 11.10 381,576 0.55 -0.20
10-Oct-2019 15.40 15.50 15 15.10 1,702 9.27 292,195 0.55 -0.30
09-Oct-2019 15.70 15.80 15.30 15.40 1,661 6.54 190,944 0.55 -0.30
07-Oct-2019 16.50 16.50 15.50 15.70 1,987 9.83 283,010 1.05 -0.80
04-Oct-2019 16 16.50 15.80 16.30 2,529 16 277,924 0.70 0.25
03-Oct-2019 16.20 16.30 15.10 15.80 2,262 12.90 331,464 1.20 -0.40
01-Oct-2019 16.70 17.60 16.20 16.50 3,552 21.20 438,403 1.45 -0.20
30-Sep-2019 17.60 17.60 16 16.60 2,972 20.70 662,898 1.60 -1
27-Sep-2019 18 18.10 17.60 17.70 2,236 13.60 355,476 0.50 -0.30
26-Sep-2019 18.20 18.20 17.80 17.90 2,302 18.60 346,867 0.40 -0.30
25-Sep-2019 18.50 18.50 18 18.10 2,203 15.30 332,442 0.50 -0.30
24-Sep-2019 18.60 18.90 18.40 18.50 2,014 17.70 362,910 0.55 -0.20
23-Sep-2019 18.60 19.10 18.50 18.70 3,387 28.80 727,405 0.60 0.10
20-Sep-2019 18.60 19.50 18.10 18.40 6,742 58.40 969,231 1.40 -0.20
19-Sep-2019 19.40 19.50 18.30 18.50 8,613 70.70 786,276 1.20 -0.90
18-Sep-2019 20.70 20.90 18.90 19.30 12,770 115 1,715,864 2 -1.50
17-Sep-2019 22.20 22.30 20.50 20.70 26,481 229 2,270,028 1.80 -1.60