Mahanagar Telephone Nigam Limited (MTNL.BO)

BSE - BSE Real Time Price. Currency in INR

Add to watchlist

15.23-1.19 (-7.25%)

At close: 3:43PM IST

Show:

Historical prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj. close**	Volume
05-Mar-2021	16.20	16.52	15.05	15.23	15.23	4,40,841
04-Mar-2021	17.00	17.71	16.21	16.42	16.42	18,53,946
03-Mar-2021	14.75	16.77	14.75	16.77	16.77	22,74,682
02-Mar-2021	13.60	14.45	13.58	13.98	13.98	14,29,560
01-Mar-2021	13.85	13.91	13.30	13.47	13.47	6,28,423
26-Feb-2021	12.89	14.00	12.51	13.35	13.35	11,18,617
25-Feb-2021	12.20	13.27	12.00	12.87	12.87	5,47,468
24-Feb-2021	11.95	12.36	11.85	11.90	11.90	3,00,398
23-Feb-2021	11.95	12.07	11.89	11.92	11.92	70,991
22-Feb-2021	12.00	12.37	11.90	11.95	11.95	76,380
19-Feb-2021	12.29	12.46	12.12	12.15	12.15	63,115
18-Feb-2021	12.50	12.56	12.00	12.29	12.29	2,26,865
17-Feb-2021	12.15	12.80	11.95	12.36	12.36	4,12,901
16-Feb-2021	12.50	12.55	11.84	12.04	12.04	2,36,792
15-Feb-2021	12.70	13.00	12.50	12.55	12.55	1,63,807
12-Feb-2021	13.00	13.13	12.83	12.86	12.86	1,93,498
11-Feb-2021	12.90	13.25	12.85	12.97	12.97	1,04,736
10-Feb-2021	13.07	13.26	12.86	12.90	12.90	1,60,861
09-Feb-2021	13.20	13.26	12.93	12.96	12.96	77,773
08-Feb-2021	12.99	13.99	12.89	13.30	13.30	5,79,449
05-Feb-2021	13.25	13.25	12.84	12.88	12.88	1,27,173
04-Feb-2021	12.90	13.42	12.79	13.09	13.09	2,85,881
03-Feb-2021	13.20	13.20	12.70	12.74	12.74	1,87,486
02-Feb-2021	13.33	13.37	12.78	12.88	12.88	3,60,357
01-Feb-2021	12.98	13.90	12.75	13.27	13.27	5,44,990
29-Jan-2021	13.37	13.55	12.78	12.95	12.95	4,62,136
28-Jan-2021	11.85	14.09	11.73	13.51	13.51	9,55,352
27-Jan-2021	12.10	12.45	11.65	12.10	12.10	4,29,109
25-Jan-2021	13.50	13.52	12.62	12.75	12.75	5,03,297
22-Jan-2021	13.80	13.80	13.10	13.29	13.29	2,77,950
21-Jan-2021	14.02	14.10	13.63	13.70	13.70	3,02,909
20-Jan-2021	14.00	14.30	13.65	13.97	13.97	2,85,404
19-Jan-2021	14.10	14.26	13.83	13.98	13.98	2,39,528
18-Jan-2021	14.10	14.26	13.65	13.82	13.82	3,71,197
15-Jan-2021	14.43	14.60	14.16	14.24	14.24	4,27,031
14-Jan-2021	15.15	15.15	14.41	14.46	14.46	6,53,838
13-Jan-2021	14.60	15.20	14.08	14.80	14.80	8,55,723
12-Jan-2021	14.60	15.38	14.60	14.73	14.73	15,36,324
11-Jan-2021	15.00	15.00	13.54	13.71	13.71	3,21,222
08-Jan-2021	14.45	14.45	14.08	14.14	14.14	5,90,288
07-Jan-2021	14.95	14.95	14.33	14.40	14.40	7,40,458
06-Jan-2021	13.51	15.20	13.51	14.73	14.73	29,76,843
05-Jan-2021	13.61	13.69	13.42	13.57	13.57	1,71,279
04-Jan-2021	14.20	14.20	13.62	13.67	13.67	2,21,179
01-Jan-2021	14.00	14.00	13.65	13.73	13.73	2,79,181
31-Dec-2020	13.85	14.20	13.74	13.83	13.83	5,92,118
30-Dec-2020	13.60	13.65	13.28	13.48	13.48	1,92,027
29-Dec-2020	13.70	14.10	13.33	13.54	13.54	3,74,551
28-Dec-2020	14.30	14.35	13.68	13.79	13.79	8,31,800
24-Dec-2020	14.70	14.80	13.35	13.90	13.90	9,75,791
23-Dec-2020	13.15	15.05	13.11	14.56	14.56	18,79,640
22-Dec-2020	14.48	14.66	12.31	13.16	13.16	17,82,586
21-Dec-2020	14.40	15.58	13.50	14.48	14.48	54,10,257
18-Dec-2020	11.15	13.23	10.70	12.99	12.99	26,16,993
17-Dec-2020	10.90	11.70	10.85	11.03	11.03	9,75,146
16-Dec-2020	10.97	11.25	10.92	10.97	10.97	3,30,927
15-Dec-2020	11.15	11.23	10.83	10.97	10.97	3,37,257
14-Dec-2020	11.15	11.51	10.75	11.22	11.22	6,28,134
11-Dec-2020	10.99	11.50	10.69	10.91	10.91	9,31,171
10-Dec-2020	10.95	11.20	10.49	10.88	10.88	5,08,075
09-Dec-2020	10.50	11.17	10.25	10.78	10.78	8,04,052
08-Dec-2020	10.30	10.39	10.10	10.15	10.15	2,46,762
07-Dec-2020	10.20	10.39	10.01	10.27	10.27	2,17,719
04-Dec-2020	10.49	10.70	10.00	10.16	10.16	2,73,385
03-Dec-2020	9.76	10.80	9.75	10.34	10.34	8,61,171
02-Dec-2020	9.80	9.85	9.65	9.73	9.73	1,51,345
01-Dec-2020	9.52	9.90	9.52	9.73	9.73	81,451
27-Nov-2020	9.55	9.61	9.41	9.52	9.52	1,20,059
26-Nov-2020	9.55	9.65	9.40	9.58	9.58	96,164
25-Nov-2020	9.80	9.84	9.40	9.55	9.55	1,34,067
24-Nov-2020	9.82	10.11	9.63	9.69	9.69	4,49,874
23-Nov-2020	9.42	9.76	9.36	9.62	9.62	2,42,615
20-Nov-2020	9.50	9.59	9.34	9.41	9.41	1,20,880
19-Nov-2020	9.50	9.64	9.45	9.51	9.51	84,944
18-Nov-2020	9.65	9.65	9.48	9.53	9.53	58,360
17-Nov-2020	9.60	9.77	9.60	9.64	9.64	97,025
14-Nov-2020	-	-	-	-	-	-
13-Nov-2020	9.51	9.57	9.30	9.51	9.51	1,27,169
12-Nov-2020	9.41	9.60	9.38	9.51	9.51	96,531
11-Nov-2020	9.45	9.77	9.30	9.50	9.50	1,23,739
10-Nov-2020	9.60	9.60	9.37	9.42	9.42	1,06,865
09-Nov-2020	9.80	9.99	9.40	9.60	9.60	1,29,397
06-Nov-2020	9.40	10.27	9.33	9.74	9.74	3,99,563
05-Nov-2020	9.25	9.55	9.13	9.43	9.43	2,37,013
04-Nov-2020	9.35	9.35	9.05	9.10	9.10	1,01,104
03-Nov-2020	9.25	9.40	9.14	9.21	9.21	54,828
02-Nov-2020	9.50	9.51	9.18	9.23	9.23	90,181
30-Oct-2020	9.70	9.90	9.40	9.46	9.46	2,75,340
29-Oct-2020	9.90	9.96	9.35	9.55	9.55	1,87,573
28-Oct-2020	10.15	10.35	9.80	9.93	9.93	2,53,912
27-Oct-2020	9.72	10.30	9.72	10.15	10.15	3,46,252
26-Oct-2020	11.60	11.61	9.79	10.06	10.06	10,13,675
23-Oct-2020	9.34	10.72	9.34	10.72	10.72	11,41,640
22-Oct-2020	8.55	9.19	8.37	8.94	8.94	1,64,717
21-Oct-2020	8.65	8.65	8.25	8.37	8.37	1,16,507
20-Oct-2020	8.58	8.61	8.24	8.48	8.48	89,250
19-Oct-2020	8.87	9.04	8.50	8.59	8.59	1,82,237
16-Oct-2020	9.19	9.24	8.80	8.83	8.83	1,33,311
15-Oct-2020	8.97	9.60	8.79	9.04	9.04	7,41,266
14-Oct-2020	8.30	8.76	7.98	8.65	8.65	1,92,416
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

BSE SENSEX50,405.32-440.76(-0.87%)

Nifty 5014,938.10-142.65(-0.95%)

USD/INR73.1400+0.0790(+0.11%)

Mahanagar Telephone Nigam Limited (MTNL.BO)

BSE SENSEX
50,405.32
-440.76(-0.87%)

Nifty 50
14,938.10
-142.65(-0.95%)

USD/INR
73.1400
+0.0790(+0.11%)