India markets open in 54 minutes

Mahanagar Telephone Nigam Limited (MTNL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
16.45+0.25 (+1.54%)
At close: 3:40PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15-Apr-202116.0016.9515.7516.4516.453,77,722
13-Apr-202115.6516.6015.2516.2016.204,51,567
12-Apr-202116.9017.1015.9515.9515.956,75,792
09-Apr-202117.9518.0517.3517.7017.703,75,989
08-Apr-202118.2018.6017.8517.9517.953,75,552
07-Apr-202118.0018.5517.5018.1018.103,64,224
06-Apr-202118.3018.5517.6017.7017.705,08,859
05-Apr-202119.4019.4018.5018.5018.501,22,907
01-Apr-202118.9019.7518.9019.4519.458,06,627
31-Mar-202118.8019.4918.4018.8118.811,64,231
30-Mar-202120.4520.4519.1319.2219.226,41,858
26-Mar-202119.8020.7619.0519.7419.745,90,100
25-Mar-202121.0021.0020.0520.0520.051,42,366
24-Mar-202120.7921.3020.6521.1021.1015,83,680
23-Mar-202119.7520.2919.4420.2920.2914,55,132
22-Mar-202118.6019.3318.3419.3319.339,33,985
19-Mar-202118.5118.6017.1018.4118.4114,54,637
18-Mar-202120.4021.4518.6018.8618.8616,90,357
17-Mar-202122.0123.1220.3320.3520.3513,21,149
16-Mar-202122.9024.1322.2022.5822.5810,43,185
15-Mar-202124.0024.4021.7722.9522.9533,25,297
12-Mar-202123.4523.9522.5023.9523.9579,95,218
10-Mar-202118.7021.7818.1721.7821.781,04,19,135
09-Mar-202116.5519.4716.5518.1518.1545,19,324
08-Mar-202115.6016.8015.2416.2316.239,32,983
05-Mar-202116.2016.5215.0515.2315.234,40,841
04-Mar-202117.0017.7116.2116.4216.4218,53,946
03-Mar-202114.7516.7714.7516.7716.7722,74,682
02-Mar-202113.6014.4513.5813.9813.9814,29,560
01-Mar-202113.8513.9113.3013.4713.476,28,423
26-Feb-202112.8914.0012.5113.3513.3511,18,617
25-Feb-202112.2013.2712.0012.8712.875,47,468
24-Feb-202111.9512.3611.8511.9011.903,00,398
23-Feb-202111.9512.0711.8911.9211.9270,991
22-Feb-202112.0012.3711.9011.9511.9576,380
19-Feb-202112.2912.4612.1212.1512.1563,115
18-Feb-202112.5012.5612.0012.2912.292,26,865
17-Feb-202112.1512.8011.9512.3612.364,12,901
16-Feb-202112.5012.5511.8412.0412.042,36,792
15-Feb-202112.7013.0012.5012.5512.551,63,807
12-Feb-202113.0013.1312.8312.8612.861,93,498
11-Feb-202112.9013.2512.8512.9712.971,04,736
10-Feb-202113.0713.2612.8612.9012.901,60,861
09-Feb-202113.2013.2612.9312.9612.9677,773
08-Feb-202112.9913.9912.8913.3013.305,79,449
05-Feb-202113.2513.2512.8412.8812.881,27,173
04-Feb-202112.9013.4212.7913.0913.092,85,881
03-Feb-202113.2013.2012.7012.7412.741,87,486
02-Feb-202113.3313.3712.7812.8812.883,60,357
01-Feb-202112.9813.9012.7513.2713.275,44,990
29-Jan-202113.3713.5512.7812.9512.954,62,136
28-Jan-202111.8514.0911.7313.5113.519,55,352
27-Jan-202112.1012.4511.6512.1012.104,29,109
25-Jan-202113.5013.5212.6212.7512.755,03,297
22-Jan-202113.8013.8013.1013.2913.292,77,950
21-Jan-202114.0214.1013.6313.7013.703,02,909
20-Jan-202114.0014.3013.6513.9713.972,85,404
19-Jan-202114.1014.2613.8313.9813.982,39,528
18-Jan-202114.1014.2613.6513.8213.823,71,197
15-Jan-202114.4314.6014.1614.2414.244,27,031
14-Jan-202115.1515.1514.4114.4614.466,53,838
13-Jan-202114.6015.2014.0814.8014.808,55,723
12-Jan-202114.6015.3814.6014.7314.7315,36,324
11-Jan-202115.0015.0013.5413.7113.713,21,222
08-Jan-202114.4514.4514.0814.1414.145,90,288
07-Jan-202114.9514.9514.3314.4014.407,40,458
06-Jan-202113.5115.2013.5114.7314.7329,76,843
05-Jan-202113.6113.6913.4213.5713.571,71,279
04-Jan-202114.2014.2013.6213.6713.672,21,179
01-Jan-202114.0014.0013.6513.7313.732,79,181
31-Dec-202013.8514.2013.7413.8313.835,92,118
30-Dec-202013.6013.6513.2813.4813.481,92,027
29-Dec-202013.7014.1013.3313.5413.543,74,551
28-Dec-202014.3014.3513.6813.7913.798,31,800
24-Dec-202014.7014.8013.3513.9013.909,75,791
23-Dec-202013.1515.0513.1114.5614.5618,79,640
22-Dec-202014.4814.6612.3113.1613.1617,82,586
21-Dec-202014.4015.5813.5014.4814.4854,10,257
18-Dec-202011.1513.2310.7012.9912.9926,16,993
17-Dec-202010.9011.7010.8511.0311.039,75,146
16-Dec-202010.9711.2510.9210.9710.973,30,927
15-Dec-202011.1511.2310.8310.9710.973,37,257
14-Dec-202011.1511.5110.7511.2211.226,28,134
11-Dec-202010.9911.5010.6910.9110.919,31,171
10-Dec-202010.9511.2010.4910.8810.885,08,075
09-Dec-202010.5011.1710.2510.7810.788,04,052
08-Dec-202010.3010.3910.1010.1510.152,46,762
07-Dec-202010.2010.3910.0110.2710.272,17,719
04-Dec-202010.4910.7010.0010.1610.162,73,385
03-Dec-20209.7610.809.7510.3410.348,61,171
02-Dec-20209.809.859.659.739.731,51,345
01-Dec-20209.529.909.529.739.7381,451
27-Nov-20209.559.619.419.529.521,20,059
26-Nov-20209.559.659.409.589.5896,164
25-Nov-20209.809.849.409.559.551,34,067
24-Nov-20209.8210.119.639.699.694,49,874
23-Nov-20209.429.769.369.629.622,42,615
20-Nov-20209.509.599.349.419.411,20,880
19-Nov-20209.509.649.459.519.5184,944
18-Nov-20209.659.659.489.539.5358,360
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...