Skip to main content
logo
Mahanagar Telephone Nigam Limited (BOM:500108)
India flag India · Delayed Price · Currency is INR
24.70
+1.68 (7.30%)
At close: Oct 1, 2026

Mahanagar Telephone Nigam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202624.3424.6523.0023.2123.21-6.03%244,225
Oct 1, 202623.0226.9622.6424.7024.707.30%1,252,735
Sep 30, 202622.8723.4522.8723.0223.02-0.78%44,233
Sep 29, 202622.8023.3422.5423.2023.201.05%76,967
Sep 28, 202623.3624.5022.8022.9622.96-2.92%108,407
Sep 25, 202623.5323.8723.5323.6523.65-0.80%34,334
Sep 24, 202624.3024.3023.6723.8423.84-1.85%32,005
Sep 23, 202623.6724.6023.6624.2924.292.49%208,650
Sep 22, 202623.6124.2323.6123.7023.700.34%63,399
Sep 21, 202623.9523.9623.6023.6223.62-0.67%22,529
Sep 18, 202623.6524.0023.6023.7823.78-41,065
Sep 17, 202624.0424.1423.7223.7823.78-10,870
Sep 16, 202624.0024.1323.2623.7823.780.21%58,068
Sep 15, 202624.9925.1023.6623.7323.73-3.97%70,916
Sep 11, 202625.1425.1424.6324.7124.71-1.71%75,563
Sep 10, 202625.0525.4524.9725.1425.14-0.28%71,886
Sep 9, 202625.4725.4725.1025.2125.21-0.75%60,133
Sep 8, 202626.1026.1125.3025.4025.40-2.61%62,134
Sep 7, 202626.3326.5826.0126.0826.08-1.84%135,096
Sep 4, 202626.3126.9526.3126.5726.570.49%47,986
Sep 3, 202626.6526.7926.3426.4426.44-49,523
Sep 2, 202626.1526.8026.1526.4426.44-0.97%79,440
Sep 1, 202627.2227.2226.5326.7026.70-1.87%48,987
Aug 31, 202627.0027.7527.0027.2127.21-0.58%77,300
Aug 28, 202626.8328.2726.5027.3727.373.09%220,799
Aug 27, 202626.7626.9226.4026.5526.55-1.04%67,648
Aug 26, 202626.6127.6526.4926.8326.830.90%105,284
Aug 25, 202626.2026.7126.2026.5926.590.34%53,396
Aug 24, 202627.3527.3526.4026.5026.50-1.12%34,098
Aug 21, 202626.8027.0026.6826.8026.80-0.04%42,789
Aug 20, 202627.0527.0526.7526.8126.810.45%20,325
Aug 19, 202627.1927.4126.5526.6926.69-1.44%31,971
Aug 18, 202627.1127.5626.9027.0827.080.04%68,417
Aug 17, 202626.3228.4025.9727.0727.072.85%285,831
Aug 14, 202626.4726.6726.2826.3226.32-0.75%30,994
Aug 13, 202627.3327.6826.4026.5226.52-1.67%71,425
Aug 12, 202627.6927.6926.9026.9726.97-1.46%68,195
Aug 11, 202627.5527.7327.2927.3727.37-0.47%24,703
Aug 10, 202627.8127.8627.4027.5027.50-0.97%37,766
Aug 7, 202627.6227.9327.5127.7727.770.25%35,415
Aug 6, 202627.8528.0427.6127.7027.700.14%35,632
Aug 5, 202627.8328.3327.5127.6627.66-0.79%52,225
Aug 4, 202628.5228.5227.6927.8827.88-0.61%43,181
Aug 3, 202627.0728.4427.0728.0528.053.70%95,791
Jul 31, 202627.0027.4026.9927.0527.050.22%73,367
Jul 30, 202627.0227.2826.9026.9926.99-0.95%52,584
Jul 29, 202626.8527.2926.8527.2527.251.83%30,272
Jul 28, 202627.0927.2426.7026.7626.76-1.58%44,580
Jul 27, 202627.6527.6527.1127.1927.190.55%41,509
Jul 24, 202626.5527.2026.3027.0427.040.78%132,824