India Markets open in 1 hr 43 mins

Mahanagar Telephone Nigam Limited (MTNL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
12.90+0.95 (+7.95%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-2021------
25-Feb-2021------
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
20-Jan-202114.2014.3013.8013.9513.9511,92,207
19-Jan-202114.1014.2513.8014.0014.0012,10,544
18-Jan-202114.2014.2513.6013.8013.8013,65,461
15-Jan-202114.5014.6514.1514.2014.2019,02,107
14-Jan-202114.8015.1014.4014.4514.4530,11,526
13-Jan-202114.6515.2514.0514.8014.8041,61,515
12-Jan-202114.9015.4014.6014.7014.7082,74,380
11-Jan-202114.2014.3013.5013.7013.7022,46,672
08-Jan-202114.5514.5514.0514.1514.1521,24,500
07-Jan-202114.9014.9514.3514.4014.4027,68,400
06-Jan-202113.6515.2513.6014.7014.701,53,02,326
05-Jan-202113.7013.7013.4013.5513.5514,12,341
04-Jan-202113.9014.2013.6013.7013.7020,11,690
01-Jan-202113.9013.9513.6513.7513.7513,98,577
31-Dec-202013.8014.2013.7013.8013.8030,59,467
30-Dec-202013.7013.7013.2513.5013.5014,70,108
29-Dec-202013.7014.1013.3513.5513.5524,54,228
28-Dec-202014.1014.3513.6513.8013.8037,00,090
24-Dec-202014.8014.8013.3513.9013.9052,87,751
23-Dec-202013.4015.0513.1514.5514.551,03,47,859
22-Dec-202014.6514.8012.3013.1513.1598,33,685
21-Dec-202014.3015.5013.5514.4514.454,50,62,724
18-Dec-202011.1013.2010.7012.9512.951,71,42,516
17-Dec-202010.9011.7510.8511.0011.0064,00,022
16-Dec-202010.9011.3010.9010.9510.9523,21,440
15-Dec-202011.2011.2510.8010.9510.9517,59,499
14-Dec-202011.1011.5510.7511.2011.2030,96,086
11-Dec-202011.0011.5510.6510.9010.9054,24,642
10-Dec-202010.8011.1510.5010.8510.8532,66,974
09-Dec-202010.4011.2010.2510.7510.7549,85,125
08-Dec-202010.3010.4010.1010.1510.158,65,294
07-Dec-202010.2510.4010.0010.2510.2513,32,819
04-Dec-202010.4510.8010.1010.1510.1518,01,753
03-Dec-20209.8010.809.7510.3010.3048,85,685
02-Dec-20209.759.909.659.709.706,97,923
01-Dec-20209.609.909.559.709.7012,15,607
27-Nov-20209.559.609.459.559.554,77,280
26-Nov-20209.609.709.509.609.604,75,280
25-Nov-20209.809.809.409.559.558,52,806
24-Nov-20209.7010.159.659.709.7018,37,301
23-Nov-20209.609.809.359.659.6514,43,263
20-Nov-20209.609.659.359.409.407,56,774
19-Nov-20209.509.659.459.509.505,58,072
18-Nov-20209.659.709.459.559.554,32,635
17-Nov-20209.809.809.609.659.655,13,937
14-Nov-2020------
13-Nov-20209.509.559.359.509.503,69,992
12-Nov-20209.409.659.359.509.504,68,676
11-Nov-20209.409.759.409.509.505,12,008
10-Nov-20209.709.709.059.409.407,56,446
09-Nov-20209.909.959.409.609.608,65,824
06-Nov-20209.4510.259.309.759.7526,53,294
05-Nov-20209.209.659.159.409.4011,20,336
04-Nov-20209.309.309.059.109.103,66,611
03-Nov-20209.159.409.159.209.204,59,476
02-Nov-20209.459.609.159.259.256,28,094
30-Oct-20209.559.909.409.509.508,67,611
29-Oct-20209.809.959.409.559.5511,40,024
28-Oct-202010.1510.359.809.959.9510,51,215
27-Oct-202010.1010.309.9010.1510.1516,41,028
26-Oct-202011.6511.709.8010.0510.0563,81,436
23-Oct-20209.5010.709.5010.7010.7090,64,848
22-Oct-20208.509.208.308.958.9514,08,496
21-Oct-20208.508.608.258.408.405,42,357
20-Oct-20208.658.658.058.508.506,21,135
19-Oct-20208.859.258.508.558.558,16,250
16-Oct-20209.209.258.758.808.809,42,039
15-Oct-20208.959.608.759.059.0554,75,015
14-Oct-20208.258.808.008.658.6516,47,144
13-Oct-20208.008.057.857.957.952,63,574
12-Oct-20208.408.407.757.957.954,90,602
09-Oct-20208.258.358.058.158.153,57,584
08-Oct-20208.508.508.208.258.253,63,928
07-Oct-20208.358.408.208.258.253,34,429
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...