MMTC Limited MMTC
NSE · India · Distribution Services
INR 56.20-0.71 (-1.25%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 56.29 | -1.09% | INR 57.30 | INR 57.37 | INR 55.11 | 926.06K |
| 2026-09-30 | INR 56.91 | +0.26% | INR 57.82 | INR 58.48 | INR 56.70 | 1.30M |
| 2026-09-29 | INR 56.76 | +0.64% | INR 56.10 | INR 57.68 | INR 55.72 | 1.28M |
| 2026-09-28 | INR 56.40 | -3.34% | INR 57.87 | INR 58.09 | INR 56.10 |
| 917.77K |
| 2026-09-25 | INR 58.35 | +0.66% | INR 58.30 | INR 58.72 | INR 57.51 | 961.61K |
| 2026-09-24 | INR 57.97 | -4.13% | INR 60.54 | INR 60.60 | INR 57.45 | 2.10M |
| 2026-09-23 | INR 60.47 | +1.34% | INR 59.75 | INR 60.99 | INR 59.75 | 861.89K |
| 2026-09-22 | INR 59.67 | -0.20% | INR 60.47 | INR 60.80 | INR 59.56 | 718.27K |
| 2026-09-21 | INR 59.79 | -0.80% | INR 60.30 | INR 60.68 | INR 59.64 | 750.24K |
| 2026-09-18 | INR 60.27 | +0.22% | INR 60.14 | INR 60.99 | INR 60.02 | 733.80K |
| 2026-09-17 | INR 60.14 | +0.57% | INR 60.00 | INR 60.74 | INR 59.75 | 541.03K |
| 2026-09-16 | INR 59.80 | -1.60% | INR 61.38 | INR 61.38 | INR 59.07 | 1.18M |
| 2026-09-15 | INR 60.77 | -1.86% | INR 62.42 | INR 62.99 | INR 60.34 | 973.98K |
| 2026-09-14 | INR 61.92 | 0.00% | INR 61.92 | INR 61.92 | INR 61.92 | 0 |
| 2026-09-11 | INR 61.92 | -0.50% | INR 62.25 | INR 62.36 | INR 61.06 | 1.12M |
| 2026-09-10 | INR 62.23 | -0.84% | INR 62.76 | INR 63.50 | INR 62.10 | 1.01M |
| 2026-09-09 | INR 62.76 | -0.68% | INR 63.29 | INR 63.62 | INR 62.50 | 972.74K |
| 2026-09-08 | INR 63.19 | -0.99% | INR 63.95 | INR 64.35 | INR 62.95 | 1.05M |
| 2026-09-07 | INR 63.82 | -0.56% | INR 64.50 | INR 64.62 | INR 63.50 | 1.02M |
| 2026-09-04 | INR 64.18 | +2.98% | INR 62.61 | INR 66.20 | INR 62.53 | 8.44M |
| 2026-09-03 | INR 62.32 | +0.35% | INR 62.89 | INR 63.59 | INR 62.13 | 1.04M |
| 2026-09-02 | INR 62.10 | -0.35% | INR 62.20 | INR 62.45 | INR 61.41 | 691.08K |
| 2026-09-01 | INR 62.32 | -0.05% | INR 62.25 | INR 63.25 | INR 62.00 | 1.37M |
| 2026-08-31 | INR 62.35 | -1.14% | INR 62.90 | INR 62.96 | INR 62.15 | 943.69K |
| 2026-08-28 | INR 63.07 | -0.69% | INR 63.55 | INR 63.79 | INR 63.00 | 1.03M |
| 2026-08-27 | INR 63.51 | -0.80% | INR 64.41 | INR 64.60 | INR 63.30 | 906.34K |
| 2026-08-26 | INR 64.02 | +0.19% | INR 64.06 | INR 64.74 | INR 63.58 | 1.38M |
| 2026-08-25 | INR 63.90 | -1.10% | INR 64.84 | INR 65.45 | INR 63.58 | 1.68M |
| 2026-08-24 | INR 64.61 | -1.18% | INR 64.94 | INR 65.53 | INR 64.40 | 1.29M |
| 2026-08-21 | INR 65.38 | -1.34% | INR 66.60 | INR 67.49 | INR 64.61 | 4.10M |
| 2026-08-20 | INR 66.27 | +6.63% | INR 62.84 | INR 67.58 | INR 62.75 | 42.45M |
| 2026-08-19 | INR 62.15 | -2.19% | INR 63.44 | INR 63.67 | INR 61.55 | 703.08K |
| 2026-08-18 | INR 63.54 | -0.42% | INR 63.45 | INR 64.12 | INR 62.90 | 1.19M |
| 2026-08-17 | INR 63.81 | -0.84% | INR 64.58 | INR 64.63 | INR 63.50 | 633.06K |
| 2026-08-14 | INR 64.35 | +0.72% | INR 64.10 | INR 64.99 | INR 64.00 | 1.26M |
| 2026-08-13 | INR 63.89 | -0.84% | INR 64.20 | INR 65.01 | INR 63.70 | 718.71K |
| 2026-08-12 | INR 64.43 | -0.85% | INR 65.80 | INR 66.20 | INR 64.01 | 1.98M |
| 2026-08-11 | INR 64.98 | +1.61% | INR 64.00 | INR 65.57 | INR 63.70 | 1.72M |
| 2026-08-10 | INR 63.95 | -0.05% | INR 64.00 | INR 65.42 | INR 63.30 | 2.32M |
| 2026-08-07 | INR 63.98 | -0.11% | INR 64.20 | INR 65.09 | INR 63.75 | 1.01M |
| 2026-08-06 | INR 64.05 | +0.42% | INR 64.59 | INR 65.33 | INR 64.00 | 1.39M |
| 2026-08-05 | INR 63.78 | +0.20% | INR 64.00 | INR 64.64 | INR 63.63 | 1.10M |
| 2026-08-04 | INR 63.65 | 0.00% | INR 63.65 | INR 64.65 | INR 63.63 | 1.30M |
| 2026-08-03 | INR 63.65 | +1.58% | INR 62.93 | INR 64.57 | INR 62.55 | 1.67M |
| 2026-07-31 | INR 62.66 | +4.28% | INR 60.30 | INR 62.78 | INR 60.02 | 3.11M |
| 2026-07-30 | INR 60.09 | -1.89% | INR 61.10 | INR 61.15 | INR 59.90 | 1.06M |
| 2026-07-29 | INR 61.25 | +1.09% | INR 60.71 | INR 61.80 | INR 60.45 | 1.42M |
| 2026-07-28 | INR 60.59 | -1.74% | INR 61.74 | INR 61.74 | INR 60.50 | 818.74K |
| 2026-07-27 | INR 61.66 | +0.23% | INR 61.84 | INR 62.69 | INR 61.39 | 1.11M |
| 2026-07-24 | INR 61.52 | -0.68% | INR 61.00 | INR 61.80 | INR 60.21 | 1.49M |
| 2026-07-23 | INR 61.94 | -0.53% | INR 62.15 | INR 63.15 | INR 61.62 | 1.56M |
| 2026-07-22 | INR 62.27 | -1.67% | INR 63.30 | INR 63.44 | INR 62.15 | 996.05K |
| 2026-07-21 | INR 63.33 | -0.52% | INR 63.64 | INR 64.00 | INR 63.06 | 821.16K |
| 2026-07-20 | INR 63.66 | +0.22% | INR 63.00 | INR 63.99 | INR 62.75 | 1.25M |
| 2026-07-17 | INR 63.52 | -1.06% | INR 64.11 | INR 64.11 | INR 63.20 | 1.09M |
| 2026-07-16 | INR 64.20 | -0.54% | INR 64.55 | INR 64.74 | INR 63.80 | 1.17M |
| 2026-07-15 | INR 64.55 | +0.56% | INR 64.19 | INR 65.62 | INR 64.19 | 1.49M |
| 2026-07-14 | INR 64.19 | -1.17% | INR 64.55 | INR 64.80 | INR 63.95 | 1.22M |
| 2026-07-13 | INR 64.95 | -0.23% | INR 64.58 | INR 65.28 | INR 63.94 | 1.24M |
| 2026-07-10 | INR 65.10 | +1.47% | INR 64.50 | INR 66.94 | INR 64.50 | 3.81M |
| 2026-07-09 | INR 64.16 | +1.15% | INR 63.59 | INR 64.92 | INR 63.42 | 1.80M |
| 2026-07-08 | INR 63.43 | -2.76% | INR 64.75 | INR 67.05 | INR 62.67 | 5.43M |
| 2026-07-07 | INR 65.23 | -1.55% | INR 66.20 | INR 66.70 | INR 64.82 | 2.01M |
| 2026-07-06 | INR 66.26 | -1.31% | INR 67.10 | INR 67.39 | INR 66.01 | 1.25M |
| 2026-07-03 | INR 67.14 | -0.90% | INR 68.00 | INR 68.75 | INR 67.00 | 1.91M |
| 2026-07-02 | INR 67.75 | +0.03% | INR 68.00 | INR 68.98 | INR 67.49 | 1.97M |
| 2026-07-01 | INR 67.73 | -0.47% | INR 68.24 | INR 69.82 | INR 67.40 | 3.69M |
| 2026-06-30 | INR 68.05 | +1.95% | INR 67.00 | INR 69.18 | INR 66.53 | 6.67M |
| 2026-06-29 | INR 66.75 | -2.74% | INR 68.30 | INR 68.76 | INR 66.40 | 4.54M |
| 2026-06-26 | INR 68.63 | 0.00% | INR 68.63 | INR 68.63 | INR 68.63 | 0 |
| 2026-06-25 | INR 68.63 | -4.79% | INR 72.35 | INR 72.87 | INR 68.30 | 5.60M |
| 2026-06-24 | INR 72.08 | -1.68% | INR 73.30 | INR 74.42 | INR 71.55 | 4.53M |
| 2026-06-23 | INR 73.31 | -2.49% | INR 75.37 | INR 76.16 | INR 72.74 | 7.00M |
| 2026-06-22 | INR 75.18 | +0.85% | INR 75.00 | INR 77.17 | INR 74.50 | 8.08M |
| 2026-06-19 | INR 74.55 | -0.53% | INR 74.68 | INR 75.75 | INR 74.06 | 6.63M |
| 2026-06-18 | INR 74.95 | -1.42% | INR 76.03 | INR 78.00 | INR 74.23 | 20.11M |
| 2026-06-17 | INR 76.03 | +0.38% | INR 75.74 | INR 78.35 | INR 74.03 | 31.85M |
| 2026-06-16 | INR 75.74 | +7.91% | INR 70.00 | INR 77.59 | INR 69.35 | 114.15M |
| 2026-06-15 | INR 70.19 | +3.13% | INR 70.00 | INR 72.19 | INR 68.20 | 27.50M |
| 2026-06-12 | INR 68.06 | +7.91% | INR 63.89 | INR 71.35 | INR 63.75 | 86.05M |
| 2026-06-11 | INR 63.07 | -2.50% | INR 64.61 | INR 64.61 | INR 62.90 | 1.47M |
| 2026-06-10 | INR 64.69 | -3.27% | INR 66.79 | INR 67.03 | INR 64.35 | 1.69M |
| 2026-06-09 | INR 66.88 | +2.34% | INR 65.70 | INR 67.38 | INR 65.42 | 2.57M |
| 2026-06-08 | INR 65.35 | -3.94% | INR 66.61 | INR 67.09 | INR 65.00 | 2.44M |
| 2026-06-05 | INR 68.03 | -0.41% | INR 68.79 | INR 69.21 | INR 67.26 | 4.89M |
| 2026-06-04 | INR 68.31 | +4.80% | INR 64.76 | INR 71.28 | INR 64.54 | 45.72M |
| 2026-06-03 | INR 65.18 | +0.57% | INR 65.71 | INR 66.74 | INR 63.72 | 2.26M |
| 2026-06-02 | INR 64.81 | +1.20% | INR 63.76 | INR 65.40 | INR 62.87 | 1.54M |
| 2026-06-01 | INR 64.04 | -1.29% | INR 65.40 | INR 65.64 | INR 63.43 | 1.28M |
| 2026-05-29 | INR 64.88 | -1.68% | INR 66.19 | INR 66.43 | INR 64.31 | 1.77M |