Mahanagar Telephone Nigam Limited (BOM:500108)
India · Delayed Price · Currency is INR 42.93
+0.27 (0.63%)
At close: Oct 10, 2025
Mahanagar Telephone Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 42.80 | 43.88 | 42.80 | 42.93 | 42.93 | 0.63% | 133,545 |
| Oct 9, 2025 | 42.89 | 43.25 | 42.50 | 42.66 | 42.66 | -0.74% | 180,327 |
| Oct 8, 2025 | 43.16 | 44.06 | 42.70 | 42.98 | 42.98 | -0.51% | 197,650 |
| Oct 7, 2025 | 43.21 | 44.35 | 42.75 | 43.20 | 43.20 | 0.47% | 105,588 |
| Oct 6, 2025 | 43.60 | 43.91 | 42.90 | 43.00 | 43.00 | -1.24% | 149,223 |
| Oct 3, 2025 | 43.13 | 43.68 | 43.13 | 43.54 | 43.54 | 1.04% | 102,166 |
| Oct 1, 2025 | 43.16 | 43.38 | 42.96 | 43.09 | 43.09 | 0.07% | 120,529 |
| Sep 30, 2025 | 43.51 | 43.56 | 42.91 | 43.06 | 43.06 | -0.37% | 65,173 |
| Sep 29, 2025 | 44.07 | 44.30 | 43.10 | 43.22 | 43.22 | 1.24% | 144,880 |
| Sep 26, 2025 | 42.60 | 43.50 | 42.25 | 42.69 | 42.69 | 0.09% | 227,442 |
| Sep 25, 2025 | 43.31 | 43.71 | 42.51 | 42.65 | 42.65 | -1.50% | 317,729 |
| Sep 24, 2025 | 44.19 | 44.21 | 43.03 | 43.30 | 43.30 | -2.01% | 229,364 |
| Sep 23, 2025 | 44.61 | 44.94 | 44.05 | 44.19 | 44.19 | -1.21% | 248,986 |
| Sep 22, 2025 | 45.24 | 45.80 | 44.61 | 44.73 | 44.73 | -0.86% | 186,970 |
| Sep 19, 2025 | 45.30 | 45.99 | 45.01 | 45.12 | 45.12 | -0.20% | 398,987 |
| Sep 18, 2025 | 45.67 | 46.02 | 45.05 | 45.21 | 45.21 | -0.07% | 308,173 |
| Sep 17, 2025 | 45.10 | 46.40 | 44.99 | 45.24 | 45.24 | 0.58% | 539,137 |
| Sep 16, 2025 | 44.89 | 45.35 | 44.84 | 44.98 | 44.98 | 0.20% | 199,322 |
| Sep 15, 2025 | 44.07 | 45.64 | 44.07 | 44.89 | 44.89 | 2.12% | 220,039 |
| Sep 12, 2025 | 44.72 | 45.10 | 43.83 | 43.96 | 43.96 | -1.24% | 229,910 |
| Sep 11, 2025 | 44.56 | 45.20 | 44.31 | 44.51 | 44.51 | -0.80% | 171,331 |
| Sep 10, 2025 | 44.50 | 45.25 | 44.42 | 44.87 | 44.87 | 1.15% | 196,517 |
| Sep 9, 2025 | 44.80 | 45.42 | 44.05 | 44.36 | 44.36 | -0.72% | 189,773 |
| Sep 8, 2025 | 45.40 | 45.97 | 44.54 | 44.68 | 44.68 | -0.91% | 375,569 |
| Sep 5, 2025 | 44.56 | 46.25 | 44.19 | 45.09 | 45.09 | 1.33% | 445,605 |
| Sep 4, 2025 | 45.11 | 45.64 | 44.33 | 44.50 | 44.50 | -1.00% | 227,731 |
| Sep 3, 2025 | 44.17 | 45.70 | 44.00 | 44.95 | 44.95 | 1.90% | 528,220 |
| Sep 2, 2025 | 43.61 | 44.75 | 43.50 | 44.11 | 44.11 | 1.10% | 287,188 |
| Sep 1, 2025 | 43.71 | 44.23 | 43.51 | 43.63 | 43.63 | -0.16% | 203,900 |
| Aug 29, 2025 | 44.00 | 44.60 | 43.42 | 43.70 | 43.70 | -0.43% | 214,051 |
| Aug 28, 2025 | 44.52 | 44.66 | 43.60 | 43.89 | 43.89 | -1.68% | 213,513 |
| Aug 26, 2025 | 45.51 | 46.63 | 44.50 | 44.64 | 44.64 | -1.98% | 143,942 |
| Aug 25, 2025 | 46.46 | 47.06 | 45.31 | 45.54 | 45.54 | -1.17% | 301,200 |
| Aug 22, 2025 | 45.89 | 48.14 | 44.67 | 46.08 | 46.08 | 0.39% | 604,267 |
| Aug 21, 2025 | 44.16 | 46.85 | 44.16 | 45.90 | 45.90 | 4.08% | 808,524 |
| Aug 20, 2025 | 44.29 | 44.34 | 43.50 | 44.10 | 44.10 | 0.87% | 199,194 |
| Aug 19, 2025 | 43.03 | 43.89 | 43.00 | 43.72 | 43.72 | 1.67% | 232,324 |
| Aug 18, 2025 | 42.34 | 43.66 | 42.34 | 43.00 | 43.00 | 1.58% | 212,740 |
| Aug 14, 2025 | 42.70 | 43.11 | 42.00 | 42.33 | 42.33 | -2.04% | 373,003 |
| Aug 13, 2025 | 43.99 | 43.99 | 42.85 | 43.21 | 43.21 | -1.03% | 123,656 |
| Aug 12, 2025 | 43.90 | 44.50 | 43.25 | 43.66 | 43.66 | -0.14% | 101,560 |
| Aug 11, 2025 | 44.20 | 44.20 | 43.30 | 43.72 | 43.72 | -0.30% | 233,304 |
| Aug 8, 2025 | 44.50 | 44.50 | 43.55 | 43.85 | 43.85 | -0.25% | 87,542 |
| Aug 7, 2025 | 44.15 | 44.59 | 43.11 | 43.96 | 43.96 | -0.75% | 126,164 |
| Aug 6, 2025 | 45.95 | 45.95 | 44.16 | 44.29 | 44.29 | -2.40% | 175,486 |
| Aug 5, 2025 | 45.65 | 46.30 | 45.15 | 45.38 | 45.38 | - | 98,161 |
| Aug 4, 2025 | 46.01 | 46.11 | 45.13 | 45.38 | 45.38 | -0.70% | 286,409 |
| Aug 1, 2025 | 45.73 | 46.66 | 45.30 | 45.70 | 45.70 | -0.24% | 352,168 |
| Jul 31, 2025 | 46.21 | 48.05 | 45.23 | 45.81 | 45.81 | -4.46% | 598,881 |
| Jul 30, 2025 | 48.10 | 48.63 | 47.57 | 47.95 | 47.95 | -0.29% | 216,175 |