M T N L

Mahanagar Telephone Nigam Ltd Historical Data

NSEBSE

₹49.81

(-0.60%)

Jul 21, 2025|11:54:55 AM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
30-Jun-2025	52.1	53.09	51.8	52.29	20,898	27,76,87,620.01	16,68,048
01-Jul-2025	52.68	52.82	51.59	51.8	11,424	14,24,86,586.16	10,25,331
02-Jul-2025	51.86	52.27	51	51.22	14,127	16,47,13,842.53	9,83,209
03-Jul-2025	51.32	52.65	50.61	50.96	29,525	38,99,60,624.02	21,50,645
04-Jul-2025	50.95	50.95	49.8	50.23	13,846	15,71,39,613.19	10,54,151
07-Jul-2025	50.23	50.68	49.6	49.76	9,978	10,97,43,478.78	8,37,613
08-Jul-2025	49.75	50.34	49	49.38	10,520	12,81,39,974.8	8,71,755
09-Jul-2025	49.38	50.48	49.3	49.5	13,525	16,57,24,068.67	12,00,215
10-Jul-2025	49.54	49.88	48.87	49.12	9,723	11,23,99,767.39	7,88,172
11-Jul-2025	49.12	49.3	48.32	48.59	9,142	9,79,09,557.14	7,41,298
14-Jul-2025	48.59	53.6	47.9	52.09	68,937	1,19,70,36,780.83	41,18,454
15-Jul-2025	52.35	52.99	49.06	49.92	29,377	42,93,53,318.91	22,03,372
16-Jul-2025	49.92	51.31	49.38	50.8	23,164	31,10,20,374.04	12,91,198
17-Jul-2025	50.9	52.1	49.9	51.12	17,992	23,11,64,078.03	10,01,082
18-Jul-2025	50.99	51.1	49.91	50.11	11,417	13,19,19,693.14	8,69,269