MMTC.NS Historical Prices | MMTC INR10 Stock

BSE

0.31% NSE

0.49%

MMTC Ltd. (MMTC.NS)

-NSE

257.05 0.50(0.19%) 20 May 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 Mar, 2012	817.00	849.50	817.00	821.75	95,100	821.48
22 Mar, 2012	806.95	873.90	797.55	812.40	318,900	812.14
21 Mar, 2012	801.00	814.00	791.10	802.55	38,300	802.29
20 Mar, 2012	800.05	819.00	794.40	799.50	33,400	799.24
19 Mar, 2012	822.95	832.00	780.15	791.30	25,000	791.04
16 Mar, 2012	835.45	844.00	810.10	812.90	29,900	812.64
15 Mar, 2012	835.95	848.00	825.00	827.05	29,500	826.78
14 Mar, 2012	903.00	903.00	830.25	834.15	39,900	833.88
13 Mar, 2012	836.15	851.00	833.55	835.70	32,400	835.43
12 Mar, 2012	840.05	849.90	827.15	830.70	32,600	830.43
9 Mar, 2012	835.00	854.40	820.00	827.65	33,000	827.38
8 Mar, 2012	864.20	864.20	864.20	864.20	0	863.92
7 Mar, 2012	820.00	854.00	806.90	832.45	70,800	832.18
6 Mar, 2012	814.05	875.50	806.30	821.70	106,300	821.43
5 Mar, 2012	884.70	886.00	833.15	834.60	58,500	834.33
2 Mar, 2012	859.30	866.90	827.00	835.25	37,700	834.98
1 Mar, 2012	863.75	888.20	849.00	864.20	232,400	863.92
29 Feb, 2012	833.00	849.15	824.75	849.15	168,600	848.87
28 Feb, 2012	756.40	808.75	756.40	808.75	49,100	808.49
27 Feb, 2012	790.20	820.00	768.70	770.25	19,100	770.00
24 Feb, 2012	843.05	848.35	804.00	809.15	19,800	808.89
23 Feb, 2012	855.85	860.00	837.00	839.60	14,600	839.33
22 Feb, 2012	847.75	866.00	838.00	857.90	81,300	857.62
21 Feb, 2012	842.00	853.05	836.40	839.60	20,300	839.33
20 Feb, 2012	839.65	839.65	839.65	839.65	0	839.38
17 Feb, 2012	869.95	888.00	831.00	839.65	38,200	839.38
16 Feb, 2012	865.15	879.25	856.55	862.05	42,000	861.77
15 Feb, 2012	871.95	880.00	860.10	864.50	46,400	864.22
14 Feb, 2012	861.05	890.00	861.00	867.35	84,300	867.07
13 Feb, 2012	868.90	875.25	856.30	859.05	46,800	858.77
10 Feb, 2012	891.05	907.40	866.30	875.20	92,800	874.92
9 Feb, 2012	888.35	895.00	876.95	884.70	101,200	884.41
8 Feb, 2012	914.40	922.00	886.00	895.10	229,800	894.81
7 Feb, 2012	863.05	905.60	863.05	904.35	336,900	904.06
6 Feb, 2012	870.00	884.60	855.00	862.50	83,100	862.22
3 Feb, 2012	886.00	890.00	856.60	861.15	127,000	860.87
2 Feb, 2012	902.00	907.40	875.00	882.15	192,100	881.86
1 Feb, 2012	899.40	908.80	855.55	894.75	407,600	894.46
31 Jan, 2012	875.00	896.95	860.00	892.25	441,200	891.96
30 Jan, 2012	835.00	874.70	822.00	871.00	510,100	870.72
27 Jan, 2012	839.85	847.30	828.75	833.05	93,400	832.78
26 Jan, 2012	832.05	832.05	832.05	832.05	0	831.78
25 Jan, 2012	825.00	849.00	812.00	832.05	260,300	831.78
24 Jan, 2012	835.60	844.00	805.40	817.75	168,100	817.48
23 Jan, 2012	845.00	848.85	812.00	827.10	140,100	826.83
20 Jan, 2012	872.00	872.00	835.35	845.75	241,400	845.48
19 Jan, 2012	859.95	893.90	824.80	866.20	766,800	865.92
18 Jan, 2012	915.00	920.90	868.20	868.20	226,200	867.92
17 Jan, 2012	911.40	957.80	901.00	913.90	201,200	913.60
16 Jan, 2012	951.00	964.30	930.00	943.35	208,700	943.04
13 Jan, 2012	952.00	979.90	940.00	950.85	451,500	950.54
12 Jan, 2012	939.00	997.55	922.00	947.80	1,379,500	947.49
11 Jan, 2012	965.00	990.00	940.30	950.05	863,700	949.74
10 Jan, 2012	975.00	1,009.90	965.55	983.90	1,781,300	983.58
9 Jan, 2012	915.00	978.00	911.50	967.55	3,257,300	967.24
6 Jan, 2012	800.00	844.80	765.25	827.55	3,200,400	827.28
5 Jan, 2012	730.00	792.00	695.25	780.45	2,931,500	780.20
4 Jan, 2012	632.70	737.00	601.85	729.85	5,140,100	729.61
3 Jan, 2012	518.70	622.40	518.00	619.55	1,601,400	619.35
2 Jan, 2012	530.00	545.00	506.50	518.70	453,300	518.53
30 Dec, 2011	475.00	549.95	468.00	539.20	930,900	539.03
29 Dec, 2011	480.45	480.45	464.00	466.85	4,100	466.70
28 Dec, 2011	489.15	492.50	478.65	480.45	2,500	480.29
27 Dec, 2011	496.00	506.90	487.00	489.15	10,000	488.99
26 Dec, 2011	495.85	506.50	491.00	496.70	8,000	496.54
23 Dec, 2011	497.00	521.00	487.00	495.85	42,700	495.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On MMTC.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

MMTC Ltd. (MMTC.NS)