Mahanagar Telephone Nigam Limited (BOM:500108)
India · Delayed Price · Currency is INR 45.54
-0.54 (-1.17%)
At close: Aug 25, 2025
Mahanagar Telephone Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 48.12 | 48.42 | 47.65 | 48.09 | 48.09 | -0.87% | 261,969 |
| Jul 28, 2025 | 47.56 | 48.90 | 47.00 | 48.51 | 48.51 | 2.04% | 243,897 |
| Jul 25, 2025 | 49.25 | 49.25 | 47.27 | 47.54 | 47.54 | -3.75% | 316,825 |
| Jul 24, 2025 | 49.81 | 50.29 | 49.07 | 49.39 | 49.39 | -0.92% | 117,394 |
| Jul 23, 2025 | 50.32 | 50.35 | 49.58 | 49.85 | 49.85 | -0.62% | 273,401 |
| Jul 22, 2025 | 50.26 | 50.69 | 49.52 | 50.16 | 50.16 | -0.20% | 262,477 |
| Jul 21, 2025 | 50.05 | 50.76 | 49.55 | 50.26 | 50.26 | 0.30% | 271,308 |
| Jul 18, 2025 | 50.86 | 51.04 | 49.92 | 50.11 | 50.11 | -1.99% | 336,894 |
| Jul 17, 2025 | 50.54 | 52.06 | 49.90 | 51.13 | 51.13 | 0.55% | 525,412 |
| Jul 16, 2025 | 49.85 | 51.30 | 49.41 | 50.85 | 50.85 | 1.86% | 962,650 |
| Jul 15, 2025 | 52.15 | 53.03 | 49.10 | 49.92 | 49.92 | -4.22% | 1,218,178 |
| Jul 14, 2025 | 48.53 | 53.60 | 47.94 | 52.12 | 52.12 | 7.24% | 2,477,581 |
| Jul 11, 2025 | 48.76 | 49.28 | 48.34 | 48.60 | 48.60 | -0.96% | 141,913 |
| Jul 10, 2025 | 49.70 | 49.80 | 48.86 | 49.07 | 49.07 | -0.89% | 325,877 |
| Jul 9, 2025 | 49.42 | 50.47 | 49.30 | 49.51 | 49.51 | 0.20% | 609,585 |
| Jul 8, 2025 | 50.15 | 50.35 | 49.02 | 49.41 | 49.41 | -0.58% | 182,250 |
| Jul 7, 2025 | 50.22 | 50.69 | 49.49 | 49.70 | 49.70 | -1.09% | 492,134 |
| Jul 4, 2025 | 51.00 | 51.00 | 49.85 | 50.25 | 50.25 | -1.47% | 605,998 |
| Jul 3, 2025 | 51.46 | 52.63 | 50.65 | 51.00 | 51.00 | -0.41% | 789,605 |
| Jul 2, 2025 | 51.97 | 52.27 | 51.00 | 51.21 | 51.21 | -1.16% | 599,753 |
| Jul 1, 2025 | 52.51 | 52.75 | 51.57 | 51.81 | 51.81 | -1.05% | 487,132 |
| Jun 30, 2025 | 52.07 | 53.10 | 51.80 | 52.36 | 52.36 | 0.81% | 503,225 |
| Jun 27, 2025 | 53.79 | 53.79 | 51.75 | 51.94 | 51.94 | -2.37% | 734,013 |
| Jun 26, 2025 | 53.88 | 55.00 | 52.23 | 53.20 | 53.20 | -0.02% | 2,185,471 |
| Jun 25, 2025 | 48.64 | 58.00 | 48.64 | 53.21 | 53.21 | 9.64% | 14,101,750 |
| Jun 24, 2025 | 48.11 | 49.95 | 48.11 | 48.53 | 48.53 | 2.00% | 727,127 |
| Jun 23, 2025 | 47.29 | 48.10 | 46.98 | 47.58 | 47.58 | -0.10% | 730,451 |
| Jun 20, 2025 | 47.05 | 48.10 | 46.83 | 47.63 | 47.63 | 0.78% | 728,518 |
| Jun 19, 2025 | 48.89 | 50.17 | 46.82 | 47.26 | 47.26 | -3.43% | 436,050 |