Mahanagar Telephone Nigam Limited MTNL
NSE · India · Communications
INR 24.66+1.69 (+7.36%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 24.66 | +7.36% | INR 23.10 | INR 26.94 | INR 22.71 | 44.12M |
| 2026-09-30 | INR 22.97 | -0.91% | INR 23.25 | INR 23.48 | INR 22.82 | 376.14K |
| 2026-09-29 | INR 23.18 | +1.05% | INR 22.62 | INR 23.32 | INR 22.57 | 691.31K |
| 2026-09-28 | INR 22.94 | -2.84% | INR 23.79 | INR 24.60 | INR 22.67 | 2.01M |
| 2026-09-25 | INR 23.61 | -0.84% | INR 23.99 | INR 23.99 | INR 23.57 | 400.26K |
| 2026-09-24 | INR 23.81 | -2.26% | INR 24.30 | INR 24.30 | INR 23.67 | 588.75K |
| 2026-09-23 | INR 24.36 | +2.92% | INR 23.89 | INR 24.63 | INR 23.76 | 828.29K |
| 2026-09-22 | INR 23.67 | +0.08% | INR 23.75 | INR 24.26 | INR 23.50 | 734.07K |
| 2026-09-21 | INR 23.65 | -0.63% | INR 23.95 | INR 23.97 | INR 23.59 | 446.56K |
| 2026-09-18 | INR 23.80 | +0.13% | INR 23.78 | INR 24.15 | INR 23.52 | 778.80K |
| 2026-09-17 | INR 23.77 | -0.29% | INR 23.90 | INR 24.10 | INR 23.31 | 714.49K |
| 2026-09-16 | INR 23.84 | +0.59% | INR 24.03 | INR 24.14 | INR 23.30 | 597.12K |
| 2026-09-15 | INR 23.70 | -4.20% | INR 24.94 | INR 25.12 | INR 23.62 | 1.07M |
| 2026-09-14 | INR 24.74 | 0.00% | INR 24.74 | INR 24.74 | INR 24.74 | 0 |
| 2026-09-11 | INR 24.74 | -1.43% | INR 25.00 | INR 25.06 | INR 24.61 | 581.75K |
| 2026-09-10 | INR 25.10 | -0.44% | INR 25.21 | INR 25.49 | INR 25.04 | 458.18K |
| 2026-09-09 | INR 25.21 | -0.55% | INR 25.35 | INR 25.44 | INR 25.15 | 501.28K |
| 2026-09-08 | INR 25.35 | -2.69% | INR 26.14 | INR 26.14 | INR 25.30 | 971.73K |
| 2026-09-07 | INR 26.05 | -1.88% | INR 26.63 | INR 26.63 | INR 25.90 | 826.84K |
| 2026-09-04 | INR 26.55 | +0.49% | INR 26.59 | INR 26.98 | INR 26.47 | 518.06K |
| 2026-09-03 | INR 26.42 | -0.04% | INR 26.60 | INR 26.83 | INR 26.35 | 324.24K |
| 2026-09-02 | INR 26.43 | -0.94% | INR 26.68 | INR 26.84 | INR 26.28 | 398.02K |
| 2026-09-01 | INR 26.68 | -1.98% | INR 27.22 | INR 27.22 | INR 26.45 | 513.07K |
| 2026-08-31 | INR 27.22 | -0.11% | INR 27.25 | INR 27.85 | INR 27.05 | 757.66K |
| 2026-08-28 | INR 27.25 | +2.60% | INR 26.55 | INR 28.26 | INR 26.46 | 3.91M |
| 2026-08-27 | INR 26.56 | -0.86% | INR 26.79 | INR 26.88 | INR 26.35 | 446.90K |
| 2026-08-26 | INR 26.79 | +0.83% | INR 26.80 | INR 27.73 | INR 26.60 | 1.53M |
| 2026-08-25 | INR 26.57 | +0.42% | INR 26.50 | INR 26.73 | INR 26.40 | 494.32K |
| 2026-08-24 | INR 26.46 | -1.34% | INR 26.80 | INR 27.16 | INR 26.34 | 482.43K |
| 2026-08-21 | INR 26.82 | +0.11% | INR 26.82 | INR 27.04 | INR 26.70 | 316.33K |
| 2026-08-20 | INR 26.79 | +0.30% | INR 26.85 | INR 27.06 | INR 26.70 | 392.40K |
| 2026-08-19 | INR 26.71 | -1.37% | INR 27.00 | INR 27.35 | INR 26.60 | 401.93K |
| 2026-08-18 | INR 27.08 | 0.00% | INR 27.15 | INR 27.59 | INR 26.90 | 870.66K |
| 2026-08-17 | INR 27.08 | +2.77% | INR 26.21 | INR 28.80 | INR 26.00 | 5.42M |
| 2026-08-14 | INR 26.35 | -0.72% | INR 26.54 | INR 26.69 | INR 26.30 | 460.88K |
| 2026-08-13 | INR 26.54 | -1.67% | INR 26.96 | INR 27.78 | INR 26.40 | 1.19M |
| 2026-08-12 | INR 26.99 | -1.39% | INR 27.35 | INR 27.55 | INR 26.87 | 376.69K |
| 2026-08-11 | INR 27.37 | -0.51% | INR 27.51 | INR 27.65 | INR 27.28 | 390.25K |
| 2026-08-10 | INR 27.51 | -1.08% | INR 27.82 | INR 27.83 | INR 27.40 | 483.56K |
| 2026-08-07 | INR 27.81 | +0.43% | INR 27.78 | INR 27.99 | INR 27.53 | 359.25K |
| 2026-08-06 | INR 27.69 | -0.04% | INR 27.84 | INR 27.91 | INR 27.61 | 451.85K |
| 2026-08-05 | INR 27.70 | -0.40% | INR 27.86 | INR 28.32 | INR 27.60 | 517.07K |
| 2026-08-04 | INR 27.81 | -1.07% | INR 28.11 | INR 28.13 | INR 27.67 | 419.96K |
| 2026-08-03 | INR 28.11 | +4.00% | INR 27.16 | INR 28.60 | INR 27.16 | 1.33M |
| 2026-07-31 | INR 27.03 | +0.11% | INR 27.10 | INR 27.38 | INR 26.93 | 626.35K |
| 2026-07-30 | INR 27.00 | -0.74% | INR 27.30 | INR 27.30 | INR 26.90 | 291.38K |
| 2026-07-29 | INR 27.20 | +1.68% | INR 26.78 | INR 27.30 | INR 26.78 | 418.13K |
| 2026-07-28 | INR 26.75 | -1.55% | INR 27.20 | INR 27.32 | INR 26.69 | 405.71K |
| 2026-07-27 | INR 27.17 | +0.22% | INR 27.11 | INR 27.57 | INR 27.10 | 402.94K |
| 2026-07-24 | INR 27.11 | +1.35% | INR 26.60 | INR 27.20 | INR 26.27 | 852.11K |
| 2026-07-23 | INR 26.75 | -3.39% | INR 27.65 | INR 27.87 | INR 26.61 | 922.90K |
| 2026-07-22 | INR 27.69 | -1.25% | INR 28.05 | INR 29.50 | INR 27.31 | 2.00M |
| 2026-07-21 | INR 28.04 | -0.28% | INR 28.14 | INR 28.36 | INR 27.90 | 462.76K |
| 2026-07-20 | INR 28.12 | +0.11% | INR 27.90 | INR 28.29 | INR 27.80 | 667.64K |
| 2026-07-17 | INR 28.09 | -2.33% | INR 28.90 | INR 28.95 | INR 28.00 | 804.63K |
| 2026-07-16 | INR 28.76 | +1.20% | INR 28.55 | INR 29.17 | INR 28.45 | 788.45K |
| 2026-07-15 | INR 28.42 | -0.91% | INR 29.00 | INR 29.03 | INR 28.28 | 736.53K |
| 2026-07-14 | INR 28.68 | -2.15% | INR 29.19 | INR 29.25 | INR 28.51 | 613.15K |
| 2026-07-13 | INR 29.31 | +0.14% | INR 29.00 | INR 29.46 | INR 28.85 | 780.08K |
| 2026-07-10 | INR 29.27 | +1.11% | INR 29.20 | INR 29.66 | INR 29.03 | 1.01M |
| 2026-07-09 | INR 28.95 | +2.70% | INR 28.20 | INR 29.28 | INR 28.20 | 1.17M |
| 2026-07-08 | INR 28.19 | -2.69% | INR 28.70 | INR 29.37 | INR 28.01 | 1.59M |
| 2026-07-07 | INR 28.97 | -3.37% | INR 29.75 | INR 30.04 | INR 28.81 | 1.41M |
| 2026-07-06 | INR 29.98 | -0.07% | INR 30.00 | INR 31.50 | INR 29.71 | 3.04M |
| 2026-07-03 | INR 30.00 | -1.45% | INR 30.60 | INR 30.75 | INR 29.81 | 1.19M |
| 2026-07-02 | INR 30.44 | +1.87% | INR 30.00 | INR 31.90 | INR 29.90 | 5.01M |
| 2026-07-01 | INR 29.88 | +1.15% | INR 29.68 | INR 30.60 | INR 29.50 | 1.37M |
| 2026-06-30 | INR 29.54 | -0.47% | INR 29.86 | INR 29.91 | INR 29.41 | 818.70K |
| 2026-06-29 | INR 29.68 | -1.56% | INR 30.09 | INR 30.09 | INR 29.41 | 853.74K |
| 2026-06-26 | INR 30.15 | 0.00% | INR 30.15 | INR 30.15 | INR 30.15 | 0 |
| 2026-06-25 | INR 30.15 | -1.60% | INR 30.94 | INR 31.05 | INR 30.02 | 817.29K |
| 2026-06-24 | INR 30.64 | -1.13% | INR 31.17 | INR 31.17 | INR 30.41 | 884.76K |
| 2026-06-23 | INR 30.99 | -3.19% | INR 32.04 | INR 32.05 | INR 30.80 | 1.10M |
| 2026-06-22 | INR 32.01 | +0.44% | INR 32.35 | INR 32.95 | INR 31.82 | 2.17M |
| 2026-06-19 | INR 31.87 | -0.53% | INR 32.00 | INR 32.60 | INR 31.54 | 1.53M |
| 2026-06-18 | INR 32.04 | -0.34% | INR 32.37 | INR 32.50 | INR 31.86 | 1.22M |
| 2026-06-17 | INR 32.15 | +2.91% | INR 31.45 | INR 33.25 | INR 31.32 | 6.34M |
| 2026-06-16 | INR 31.24 | +0.29% | INR 31.30 | INR 31.92 | INR 31.00 | 1.65M |
| 2026-06-15 | INR 31.15 | +1.01% | INR 31.50 | INR 31.98 | INR 31.00 | 1.97M |
| 2026-06-12 | INR 30.84 | +7.98% | INR 28.98 | INR 31.92 | INR 28.74 | 7.64M |
| 2026-06-11 | INR 28.56 | -2.02% | INR 29.07 | INR 29.15 | INR 28.40 | 818.85K |
| 2026-06-10 | INR 29.15 | -3.28% | INR 29.95 | INR 30.20 | INR 29.00 | 905.96K |
| 2026-06-09 | INR 30.14 | +1.24% | INR 30.29 | INR 30.30 | INR 29.86 | 660.35K |
| 2026-06-08 | INR 29.77 | -3.97% | INR 30.55 | INR 30.77 | INR 29.60 | 788.29K |
| 2026-06-05 | INR 31.00 | +0.65% | INR 31.06 | INR 32.15 | INR 30.86 | 3.29M |
| 2026-06-04 | INR 30.80 | +1.05% | INR 30.60 | INR 31.50 | INR 30.30 | 1.60M |
| 2026-06-03 | INR 30.48 | +0.26% | INR 30.55 | INR 30.95 | INR 29.65 | 1.47M |
| 2026-06-02 | INR 30.40 | +1.95% | INR 29.46 | INR 30.50 | INR 29.20 | 1.00M |
| 2026-06-01 | INR 29.82 | -1.23% | INR 30.35 | INR 30.68 | INR 29.68 | 847.28K |
| 2026-05-29 | INR 30.19 | -2.52% | INR 31.15 | INR 31.40 | INR 30.00 | 1.21M |