India markets closed

Mahanagar Telephone Nigam Limited (MTNL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
21.05-0.75 (-3.44%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18-Jun-202122.3022.5020.7521.0521.0545,87,451
17-Jun-202120.6521.8020.5021.8021.8039,61,323
16-Jun-2021------
15-Jun-202121.2521.7520.9521.0021.0020,90,931
14-Jun-202121.2521.4520.5021.0021.0016,53,478
11-Jun-202121.2521.6520.9021.0021.0016,97,021
10-Jun-202120.9021.6520.7521.1021.1038,05,402
09-Jun-202121.6021.8520.3020.6520.6536,80,378
08-Jun-202122.4022.5521.1521.3021.3025,76,883
07-Jun-202121.5022.1521.0522.1522.1551,09,846
04-Jun-202121.9521.9520.7521.1021.1023,13,898
03-Jun-202121.7022.2521.4021.5021.5030,03,009
02-Jun-202121.0021.9520.9521.4021.4044,23,560
01-Jun-202121.5521.7020.9520.9520.9555,23,176
31-May-202123.3523.3522.0522.0522.0550,41,741
28-May-202122.8024.0022.5523.2023.202,77,52,504
27-May-202120.3521.8520.2521.8521.851,94,61,563
26-May-202118.4020.1018.2019.9019.901,04,39,031
25-May-202117.6518.6017.4518.3018.3029,05,517
24-May-202117.6018.0517.4017.5517.5516,85,132
21-May-202117.9518.1017.5017.6017.6011,31,458
20-May-202117.2518.2517.1517.6017.6028,23,914
19-May-202117.6017.9017.0517.1517.1511,34,776
18-May-202118.1518.2517.6017.6517.6511,37,915
17-May-202118.2518.3517.8517.9517.959,92,046
14-May-202118.8518.8517.9518.0518.0523,60,756
12-May-202118.8519.9518.0018.5518.5574,84,828
11-May-202116.7518.5016.5018.5018.5046,46,647
10-May-202117.1517.2016.7016.8516.8512,02,730
07-May-202117.2017.5016.7016.8016.8018,34,558
06-May-202116.9517.4516.6017.0517.0520,52,563
05-May-202116.3017.1516.1016.8016.8037,49,031
04-May-202116.2016.7015.9516.0516.0522,66,454
03-May-202116.0016.5015.8516.0016.0017,50,209
30-Apr-202116.1016.4015.9016.1016.1010,58,659
29-Apr-202116.3516.6515.9016.1516.1515,41,915
28-Apr-202116.4016.7516.0516.1016.1016,76,174
27-Apr-202116.1016.6515.9516.4016.4017,45,160
26-Apr-202116.7017.1515.9516.0516.0529,96,844
23-Apr-202114.9516.5014.8016.5016.5057,92,622
22-Apr-202115.1515.3514.6015.0015.0012,20,620
20-Apr-202115.5015.7014.9515.1015.1011,86,227
19-Apr-202115.0515.6514.9015.3015.3017,97,786
16-Apr-202116.5016.8516.0516.3516.3510,15,287
15-Apr-202116.2516.9515.7516.4016.4020,72,434
13-Apr-202115.7016.6515.5016.1516.1521,44,681
12-Apr-202117.0017.2515.9015.9015.9024,09,662
09-Apr-202118.0018.1017.5017.6517.6518,21,185
08-Apr-202118.2018.6017.8517.9517.9517,99,640
07-Apr-202117.9018.6017.7518.0518.0531,27,987
06-Apr-202118.5518.6017.6517.7517.7527,09,829
05-Apr-202119.3019.3018.5018.5018.5015,94,807
01-Apr-202118.9019.6518.9019.4519.4538,56,929
31-Mar-202118.9019.5518.6518.7518.7520,60,662
30-Mar-202120.4020.5519.1019.2519.2518,93,376
26-Mar-202119.8020.8519.0519.7019.7064,05,194
25-Mar-202120.9020.9520.0520.0520.0517,89,803
24-Mar-202120.7021.2020.5521.1021.1063,07,516
23-Mar-202119.7020.2019.4020.2020.2043,45,307
22-Mar-202118.5519.2518.4019.2519.2522,61,829
19-Mar-202118.5518.7017.1518.3518.3587,57,448
18-Mar-202120.7521.4518.6018.8018.801,24,16,005
17-Mar-202122.4523.1520.3520.3520.3590,17,198
16-Mar-202122.8024.2022.1522.6022.601,37,41,831
15-Mar-202124.2524.4021.7523.0023.002,31,97,063
12-Mar-202123.4023.9022.5023.9023.904,23,44,602
10-Mar-202118.6521.7518.1521.7521.756,72,76,176
09-Mar-202116.7019.5016.6518.1518.155,15,58,800
08-Mar-202115.4516.8515.2516.2516.251,09,75,563
05-Mar-202116.4516.5515.0515.2515.2565,93,705
04-Mar-202116.9517.7016.2016.4516.451,93,73,856
03-Mar-202115.0016.8014.8516.8016.802,43,02,332
02-Mar-202113.6014.5013.5514.0014.0073,31,162
01-Mar-202113.4013.9513.3513.4513.4538,27,429
26-Feb-202112.7014.0012.5013.3013.3095,46,604
25-Feb-202112.0013.2512.0012.9012.9060,56,984
24-Feb-202111.9012.3511.8511.9511.959,50,529
23-Feb-202111.9012.1011.9011.9511.958,25,002
22-Feb-202112.1512.3511.8511.9511.957,40,621
19-Feb-202112.2012.5012.1012.1512.1512,88,084
18-Feb-202112.5012.5512.0012.3012.3013,56,186
17-Feb-202112.2012.8011.9512.3512.3522,05,881
16-Feb-202112.6012.6011.8512.0012.0021,35,151
15-Feb-202113.0013.0012.5012.5512.558,06,698
12-Feb-202112.9513.1512.8012.8512.859,46,851
11-Feb-202112.9013.3012.8012.9512.9514,92,262
10-Feb-202113.0013.2512.8012.9012.9013,78,888
09-Feb-202113.2013.2512.9012.9512.9510,39,043
08-Feb-202112.9014.0012.9013.3013.3038,81,558
05-Feb-202113.1013.2512.8012.8512.8511,85,187
04-Feb-202112.8013.4012.7513.1013.1023,58,453
03-Feb-202112.9013.0012.7012.7512.7514,57,353
02-Feb-202113.3513.4012.7512.9012.9016,92,931
01-Feb-202112.9013.9012.7013.2513.2548,54,021
29-Jan-202113.3013.6012.7512.9512.9525,70,700
28-Jan-202111.8014.1011.7013.5013.5065,30,538
27-Jan-202112.5012.5511.6012.0512.0523,99,658
25-Jan-202113.3513.8012.6012.7512.7522,23,089
22-Jan-202113.7013.7513.1013.2513.2515,42,802
21-Jan-202114.0014.1513.6513.7513.7512,51,347
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...