Mahanagar Telephone Nigam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	29.08	32.66	28.00	30.78	30.78	4.55%	532,217
Apr 10, 2026	28.66	30.59	28.43	29.44	29.44	5.26%	220,759
Apr 9, 2026	28.25	28.86	27.85	27.97	27.97	-0.25%	126,189
Apr 8, 2026	27.44	28.20	26.29	28.04	28.04	8.94%	327,243
Apr 7, 2026	25.89	26.24	25.22	25.74	25.74	0.23%	159,139
Apr 6, 2026	24.78	25.79	24.11	25.68	25.68	4.99%	149,163
Apr 2, 2026	23.60	24.69	23.03	24.46	24.46	1.12%	188,534
Apr 1, 2026	22.10	24.35	22.10	24.19	24.19	12.67%	305,955
Mar 30, 2026	22.59	22.98	20.30	21.47	21.47	-6.69%	252,699
Mar 27, 2026	24.33	24.50	22.96	23.01	23.01	-6.80%	380,227
Mar 25, 2026	23.98	25.56	23.98	24.69	24.69	3.26%	154,073
Mar 24, 2026	23.99	24.20	23.25	23.91	23.91	2.93%	96,028
Mar 23, 2026	24.35	24.35	23.07	23.23	23.23	-6.89%	196,958
Mar 20, 2026	25.15	25.38	24.57	24.95	24.95	1.51%	80,138
Mar 19, 2026	25.60	25.61	24.45	24.58	24.58	-3.98%	73,108
Mar 18, 2026	24.30	25.89	24.30	25.60	25.60	5.35%	168,804
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