India markets closed

Mahanagar Telephone Nigam Limited (MTNL.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
16.85-0.20 (-1.17%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...