Mahanagar Telephone Nigam Limited (BOM:500108)
India · Delayed Price · Currency is INR 24.30
-0.35 (-1.42%)
At close: Mar 17, 2026
Mahanagar Telephone Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 24.72 | 25.01 | 24.14 | 24.30 | 24.30 | -1.42% | 124,753 |
| Mar 16, 2026 | 25.09 | 25.28 | 24.33 | 24.65 | 24.65 | -1.48% | 158,181 |
| Mar 13, 2026 | 26.10 | 26.35 | 24.73 | 25.02 | 25.02 | -4.03% | 169,243 |
| Mar 12, 2026 | 26.16 | 26.70 | 25.30 | 26.07 | 26.07 | -0.04% | 262,651 |
| Mar 11, 2026 | 26.21 | 27.28 | 25.85 | 26.08 | 26.08 | -0.38% | 97,813 |
| Mar 10, 2026 | 25.01 | 26.50 | 25.01 | 26.18 | 26.18 | 3.19% | 205,133 |
| Mar 9, 2026 | 26.50 | 26.50 | 25.13 | 25.37 | 25.37 | -6.21% | 190,605 |
| Mar 6, 2026 | 27.20 | 27.99 | 26.86 | 27.05 | 27.05 | -0.37% | 149,610 |
| Mar 5, 2026 | 27.90 | 28.20 | 27.03 | 27.15 | 27.15 | 0.52% | 82,314 |
| Mar 4, 2026 | 27.67 | 27.67 | 26.72 | 27.01 | 27.01 | -4.29% | 164,789 |
| Mar 2, 2026 | 27.86 | 28.90 | 27.86 | 28.22 | 28.22 | -4.89% | 133,317 |
| Feb 27, 2026 | 29.20 | 30.18 | 29.20 | 29.67 | 29.67 | -1.69% | 118,134 |
| Feb 26, 2026 | 29.50 | 30.38 | 29.50 | 30.18 | 30.18 | 2.55% | 80,740 |
| Feb 25, 2026 | 29.10 | 30.04 | 29.10 | 29.43 | 29.43 | -0.84% | 44,704 |
| Feb 24, 2026 | 30.57 | 30.58 | 29.55 | 29.68 | 29.68 | -1.10% | 46,425 |
| Feb 23, 2026 | 30.43 | 30.64 | 29.86 | 30.01 | 30.01 | -0.53% | 45,738 |
| Feb 20, 2026 | 30.01 | 30.59 | 30.01 | 30.17 | 30.17 | -1.21% | 57,079 |
| Feb 19, 2026 | 31.05 | 31.45 | 30.40 | 30.54 | 30.54 | -1.67% | 37,477 |
| Feb 18, 2026 | 31.11 | 31.60 | 31.02 | 31.06 | 31.06 | -0.67% | 48,226 |
| Feb 17, 2026 | 30.50 | 31.68 | 30.45 | 31.27 | 31.27 | 0.81% | 62,472 |
| Feb 16, 2026 | 31.00 | 31.50 | 30.95 | 31.02 | 31.02 | -1.21% | 34,442 |
| Feb 13, 2026 | 32.10 | 32.10 | 31.24 | 31.40 | 31.40 | -2.33% | 40,713 |
| Feb 12, 2026 | 33.95 | 33.95 | 32.01 | 32.15 | 32.15 | -1.92% | 57,678 |
| Feb 11, 2026 | 33.50 | 33.50 | 32.62 | 32.78 | 32.78 | -1.12% | 42,732 |
| Feb 10, 2026 | 33.14 | 34.43 | 33.07 | 33.15 | 33.15 | 0.36% | 174,183 |
| Feb 9, 2026 | 31.60 | 33.40 | 31.47 | 33.03 | 33.03 | 6.00% | 176,936 |
| Feb 6, 2026 | 31.80 | 32.00 | 30.92 | 31.16 | 31.16 | -1.95% | 66,484 |
| Feb 5, 2026 | 32.10 | 32.40 | 31.51 | 31.78 | 31.78 | -1.76% | 34,812 |
| Feb 4, 2026 | 31.50 | 32.82 | 31.50 | 32.35 | 32.35 | 1.16% | 52,958 |
| Feb 3, 2026 | 32.21 | 32.50 | 31.75 | 31.98 | 31.98 | 2.63% | 126,685 |
| Feb 2, 2026 | 31.66 | 32.50 | 30.46 | 31.16 | 31.16 | -3.26% | 198,534 |
| Feb 1, 2026 | 33.90 | 35.92 | 31.78 | 32.21 | 32.21 | -5.21% | 355,816 |
| Jan 30, 2026 | 30.04 | 36.97 | 30.04 | 33.98 | 33.98 | 10.29% | 1,888,534 |
| Jan 29, 2026 | 31.79 | 31.79 | 30.33 | 30.81 | 30.81 | -1.57% | 90,598 |
| Jan 28, 2026 | 30.99 | 31.79 | 30.85 | 31.30 | 31.30 | 0.94% | 164,733 |
| Jan 27, 2026 | 29.05 | 32.29 | 28.54 | 31.01 | 31.01 | 6.86% | 650,625 |
| Jan 23, 2026 | 30.07 | 30.41 | 28.70 | 29.02 | 29.02 | -4.26% | 117,758 |
| Jan 22, 2026 | 30.01 | 31.15 | 30.01 | 30.31 | 30.31 | 0.36% | 85,153 |
| Jan 21, 2026 | 30.90 | 31.35 | 29.80 | 30.20 | 30.20 | -2.55% | 219,941 |
| Jan 20, 2026 | 32.91 | 33.95 | 30.38 | 30.99 | 30.99 | -6.01% | 143,462 |
| Jan 19, 2026 | 33.14 | 33.56 | 32.75 | 32.97 | 32.97 | -2.05% | 80,051 |
| Jan 16, 2026 | 33.72 | 33.90 | 33.51 | 33.66 | 33.66 | -0.09% | 54,762 |
| Jan 14, 2026 | 33.69 | 34.05 | 33.52 | 33.69 | 33.69 | 0.24% | 92,867 |
| Jan 13, 2026 | 33.60 | 34.21 | 33.50 | 33.61 | 33.61 | 0.12% | 73,598 |
| Jan 12, 2026 | 34.40 | 34.40 | 33.06 | 33.57 | 33.57 | -2.38% | 127,315 |
| Jan 9, 2026 | 34.90 | 35.45 | 34.12 | 34.39 | 34.39 | -1.40% | 174,775 |
| Jan 8, 2026 | 35.50 | 35.96 | 34.71 | 34.88 | 34.88 | -3.30% | 125,389 |
| Jan 7, 2026 | 35.81 | 36.37 | 35.80 | 36.07 | 36.07 | -0.06% | 53,927 |
| Jan 6, 2026 | 36.70 | 36.75 | 35.94 | 36.09 | 36.09 | -1.58% | 47,935 |
| Jan 5, 2026 | 36.90 | 37.35 | 36.35 | 36.67 | 36.67 | -0.33% | 100,499 |