MMTC Ltd Share Price MMTC

18.00

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

18.00

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
()
12-Dec-2019 17.80 18.10 17.70 17.90 1,282 9.15 230,843 0.40 0.15
11-Dec-2019 17.70 17.90 17.30 17.50 1,844 11.30 321,134 0.60 -0.10
10-Dec-2019 18.80 18.80 17.80 17.90 2,488 17 930,742 1 -0.90
09-Dec-2019 19.80 19.80 18.70 18.80 3,912 30 473,752 1.10 -1
06-Dec-2019 20.80 21.50 19.80 20 20,485 262 2,461,758 1.75 -0.80
05-Dec-2019 17.80 18.10 17.60 18 1,477 7.75 210,641 0.50 0.20
04-Dec-2019 17.80 18 17.50 17.70 1,409 7.46 195,376 0.45 -0.10
03-Dec-2019 18 18.20 17.70 17.80 1,467 8.46 217,991 0.55 -0.30
02-Dec-2019 18.10 18.30 17.90 18 1,476 8.81 177,829 0.35 -0.20
29-Nov-2019 18 18.40 17.90 18 1,444 9.95 225,312 0.50 0
28-Nov-2019 18.20 18.30 17.80 18 979 6.93 175,246 0.50 -0.20
27-Nov-2019 18.10 18.30 17.80 18 1,056 7.86 206,600 0.45 -0.10
26-Nov-2019 18.40 18.70 18.10 18.10 1,233 9.52 219,354 0.65 -0.30
25-Nov-2019 18 19.10 18 18.40 4,445 30.10 371,841 1.10 0.40
22-Nov-2019 18.30 18.40 17.80 18.10 2,132 12.40 187,599 0.55 -0.10
21-Nov-2019 19 19 18.20 18.20 1,998 15.70 404,236 0.85 -0.80
20-Nov-2019 18.60 19.80 18.30 18.90 7,331 63.50 679,563 1.50 0.30
19-Nov-2019 18.10 18.80 18.10 18.50 2,004 19.60 436,274 0.70 0.35
18-Nov-2019 18 18.30 17.90 18.10 1,512 9.06 175,388 0.45 0.05
15-Nov-2019 17.80 18 17.30 17.80 2,018 12.10 265,583 0.70 0
14-Nov-2019 18.50 18.50 17.50 17.80 2,733 17.80 492,947 1 -0.70
13-Nov-2019 19.50 19.70 18.80 19.10 2,162 18.30 402,909 0.90 -0.40