Mahanagar Telephone Nigam Limited (BOM:500108)
India · Delayed Price · Currency is INR 31.78
-0.57 (-1.76%)
At close: Feb 5, 2026
Mahanagar Telephone Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 36.59 | 36.89 | 36.48 | 36.79 | 36.79 | 0.66% | 93,177 |
| Jan 1, 2026 | 35.94 | 37.09 | 35.92 | 36.55 | 36.55 | 1.56% | 103,539 |
| Dec 31, 2025 | 36.43 | 38.64 | 35.63 | 35.99 | 35.99 | -1.07% | 344,632 |
| Dec 30, 2025 | 36.10 | 37.35 | 35.41 | 36.38 | 36.38 | 0.66% | 141,061 |
| Dec 29, 2025 | 37.24 | 37.59 | 36.01 | 36.14 | 36.14 | -2.32% | 81,380 |
| Dec 26, 2025 | 36.81 | 37.70 | 36.60 | 37.00 | 37.00 | 0.43% | 168,920 |
| Dec 24, 2025 | 36.40 | 38.73 | 36.35 | 36.84 | 36.84 | 0.49% | 445,469 |
| Dec 23, 2025 | 36.00 | 37.65 | 35.39 | 36.66 | 36.66 | 1.95% | 162,532 |
| Dec 22, 2025 | 35.81 | 36.30 | 35.81 | 35.96 | 35.96 | -0.17% | 73,463 |
| Dec 19, 2025 | 35.72 | 36.58 | 35.71 | 36.02 | 36.02 | 0.31% | 122,268 |
| Dec 18, 2025 | 36.00 | 36.14 | 35.50 | 35.91 | 35.91 | 0.42% | 113,144 |
| Dec 17, 2025 | 36.70 | 36.90 | 35.63 | 35.76 | 35.76 | -2.96% | 104,394 |
| Dec 16, 2025 | 37.19 | 39.51 | 36.30 | 36.85 | 36.85 | 1.96% | 1,090,617 |
| Dec 15, 2025 | 36.79 | 36.84 | 36.05 | 36.14 | 36.14 | -1.90% | 70,393 |
| Dec 12, 2025 | 37.50 | 37.74 | 36.80 | 36.84 | 36.84 | -1.84% | 97,303 |
| Dec 11, 2025 | 37.30 | 37.92 | 37.00 | 37.53 | 37.53 | 0.51% | 98,087 |
| Dec 10, 2025 | 35.88 | 38.10 | 35.88 | 37.34 | 37.34 | 3.01% | 223,584 |
| Dec 9, 2025 | 34.10 | 38.63 | 34.04 | 36.25 | 36.25 | 3.63% | 588,482 |
| Dec 8, 2025 | 36.01 | 36.51 | 34.30 | 34.98 | 34.98 | -4.43% | 139,558 |
| Dec 5, 2025 | 36.90 | 37.09 | 36.20 | 36.60 | 36.60 | -1.16% | 59,811 |
| Dec 4, 2025 | 37.50 | 37.74 | 37.00 | 37.03 | 37.03 | -1.25% | 56,509 |
| Dec 3, 2025 | 37.51 | 38.05 | 37.33 | 37.50 | 37.50 | -0.85% | 81,801 |
| Dec 2, 2025 | 38.00 | 38.29 | 37.70 | 37.82 | 37.82 | -0.68% | 40,392 |
| Dec 1, 2025 | 38.21 | 38.62 | 37.95 | 38.08 | 38.08 | -0.60% | 63,828 |
| Nov 28, 2025 | 38.50 | 38.64 | 37.94 | 38.31 | 38.31 | -0.85% | 75,268 |
| Nov 27, 2025 | 38.44 | 39.47 | 38.25 | 38.64 | 38.64 | 0.52% | 68,172 |