M T N L

Mahanagar Telephone Nigam Ltd Historical Data

NSEBSE

₹51.93

(-2.39%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	47.73	49.99	47.08	48.04	41,546	48,63,14,312.18	20,95,648
02-Jun-2025	48.5	51.9	47.75	50.81	61,003	95,34,90,317.12	45,40,845
03-Jun-2025	51.13	51.9	48.87	49.55	45,990	63,59,15,008.15	28,04,147
04-Jun-2025	50	54.25	48.6	52.35	1,09,757	2,13,97,08,057.69	61,59,867
05-Jun-2025	52.35	52.54	50.5	50.83	27,960	39,10,71,451.72	23,76,485
06-Jun-2025	50.85	51.27	49.59	49.83	20,261	26,84,08,540.89	18,43,459
09-Jun-2025	49.85	50.79	49.12	49.53	17,637	20,71,34,997.18	13,30,337
10-Jun-2025	49.7	52.7	49.61	51.09	48,805	79,09,58,534.27	26,94,427
11-Jun-2025	51.54	55.25	51.35	52.86	85,838	1,73,22,28,685.04	70,51,339
12-Jun-2025	53.4	55.5	52.8	54.41	86,356	1,66,74,94,691.55	52,00,552
13-Jun-2025	52.37	53.42	51.54	52.01	33,700	48,75,48,230.98	24,38,633
16-Jun-2025	52.13	52.62	49.67	51.4	25,421	34,30,37,970.4	15,36,033
17-Jun-2025	51.55	53.11	50.3	50.56	25,175	31,67,59,592.95	13,64,910
18-Jun-2025	50.9	50.95	48.42	48.97	26,063	29,56,92,416.36	14,85,543
19-Jun-2025	48.95	50.19	46.85	47.2	27,501	30,72,23,931.25	15,74,560
20-Jun-2025	47.1	48.12	46.8	47.6	20,643	23,16,91,624.66	10,65,733
23-Jun-2025	47.67	48.12	46.97	47.5	17,017	15,91,54,660.11	9,87,538
24-Jun-2025	48.5	49.99	48.22	48.51	23,814	26,02,26,962.77	11,69,637
25-Jun-2025	48.9	58.2	48.73	53.11	2,21,305	5,80,86,07,508.72	1,30,83,454
26-Jun-2025	53.79	55	52.18	53.2	53,818	1,07,10,58,225.43	38,32,161
27-Jun-2025	53.66	53.79	51.74	51.93	25,449	38,07,57,048.6	24,45,327