Mahanagar Telephone Nigam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	27.99	28.28	27.90	28.13	28.13	0.04%	26,620
Jul 17, 2026	28.71	28.75	28.01	28.12	28.12	-2.29%	46,954
Jul 16, 2026	28.76	29.07	28.43	28.78	28.78	1.52%	21,915
Jul 15, 2026	28.68	28.99	28.26	28.35	28.35	-0.70%	66,792
Jul 14, 2026	29.56	29.56	28.50	28.55	28.55	-2.56%	52,722
Jul 13, 2026	28.80	29.40	28.80	29.30	29.30	0.03%	52,022
Jul 10, 2026	28.94	29.67	28.94	29.29	29.29	1.31%	42,716
Jul 9, 2026	28.19	29.25	28.19	28.91	28.91	2.70%	248,137
Jul 8, 2026	28.80	29.37	28.08	28.15	28.15	-2.73%	113,094
Jul 7, 2026	29.85	30.02	28.78	28.94	28.94	-3.63%	135,653
Jul 6, 2026	29.81	31.50	29.77	30.03	30.03	-	166,689
Jul 3, 2026	30.43	30.70	29.90	30.03	30.03	-1.31%	88,405
Jul 2, 2026	30.15	31.95	29.90	30.43	30.43	1.87%	231,098
Jul 1, 2026	29.40	30.65	29.40	29.87	29.87	1.08%	107,891
Jun 30, 2026	29.68	29.87	29.42	29.55	29.55	-0.40%	70,611
Jun 29, 2026	30.54	30.54	29.45	29.67	29.67	-1.53%	77,632
Jun 25, 2026	30.70	31.00	30.01	30.13	30.13	-1.63%	54,474
Jun 24, 2026	30.95	31.36	30.45	30.63	30.63	-1.26%	68,381
Jun 23, 2026	32.05	32.16	30.85	31.02	31.02	-3.06%	67,700
Jun 22, 2026	32.40	32.80	31.85	32.00	32.00	0.57%	104,511
Jun 19, 2026	32.03	32.58	31.55	31.82	31.82	-0.66%	65,282
Jun 18, 2026	32.16	32.50	31.91	32.03	32.03	-0.40%	135,487
Jun 17, 2026	31.49	33.25	31.26	32.16	32.16	2.91%	336,115
Jun 16, 2026	31.57	31.87	30.97	31.25	31.25	0.42%	84,441
Jun 15, 2026	31.60	31.99	31.00	31.12	31.12	0.94%	113,103
Jun 12, 2026	28.98	31.91	28.73	30.83	30.83	7.99%	241,021
Jun 11, 2026	28.84	29.11	28.50	28.55	28.55	-2.73%	48,173
Jun 10, 2026	30.45	30.45	29.05	29.35	29.35	-2.49%	45,490
Jun 9, 2026	30.07	30.30	29.87	30.10	30.10	1.11%	46,262
Jun 8, 2026	30.65	30.78	29.63	29.77	29.77	-4.06%	84,580
Jun 5, 2026	30.88	32.15	30.83	31.03	31.03	0.68%	210,358
Jun 4, 2026	30.48	31.50	30.47	30.82	30.82	1.15%	82,544
Jun 3, 2026	30.84	30.95	29.65	30.47	30.47	0.23%	168,426
Jun 2, 2026	29.50	30.49	29.22	30.40	30.40	2.05%	65,537
Jun 1, 2026	30.80	30.80	29.69	29.79	29.79	-1.52%	117,998
May 29, 2026	31.41	31.41	30.05	30.25	30.25	-2.29%	103,619
May 27, 2026	30.79	31.15	30.49	30.96	30.96	1.98%	97,757
May 26, 2026	29.63	31.55	29.60	30.36	30.36	1.98%	299,331
May 25, 2026	29.80	30.20	29.45	29.77	29.77	1.60%	79,088
May 22, 2026	29.70	30.45	29.10	29.30	29.30	1.49%	175,665
May 21, 2026	28.90	29.58	28.80	28.87	28.87	0.24%	84,942
May 20, 2026	29.00	29.00	28.61	28.80	28.80	-1.03%	48,279
May 19, 2026	28.70	29.30	28.70	29.10	29.10	1.50%	134,305
May 18, 2026	29.18	29.18	28.14	28.67	28.67	-1.82%	50,250
May 15, 2026	29.51	29.85	28.95	29.20	29.20	-1.15%	79,160
May 14, 2026	29.61	29.90	28.91	29.54	29.54	1.44%	100,910
May 13, 2026	28.81	29.39	28.30	29.12	29.12	1.18%	191,093
May 12, 2026	29.93	30.24	28.57	28.78	28.78	-3.84%	100,639
May 11, 2026	31.15	31.71	29.63	29.93	29.93	-6.79%	127,522
May 8, 2026	32.33	33.99	31.54	32.11	32.11	-0.53%	163,495