Mahanagar Telephone Nigam Limited (BOM:500108)
India · Delayed Price · Currency is INR 24.71
-0.43 (-1.71%)
At close: Sep 11, 2026
Mahanagar Telephone Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 25.14 | 25.14 | 24.63 | 24.71 | 24.71 | -1.71% | 75,563 |
| Sep 10, 2026 | 25.05 | 25.45 | 24.97 | 25.14 | 25.14 | -0.28% | 71,886 |
| Sep 9, 2026 | 25.47 | 25.47 | 25.10 | 25.21 | 25.21 | -0.75% | 60,133 |
| Sep 8, 2026 | 26.10 | 26.11 | 25.30 | 25.40 | 25.40 | -2.61% | 62,134 |
| Sep 7, 2026 | 26.33 | 26.58 | 26.01 | 26.08 | 26.08 | -1.84% | 135,096 |
| Sep 4, 2026 | 26.31 | 26.95 | 26.31 | 26.57 | 26.57 | 0.49% | 47,986 |
| Sep 3, 2026 | 26.65 | 26.79 | 26.34 | 26.44 | 26.44 | - | 49,523 |
| Sep 2, 2026 | 26.15 | 26.80 | 26.15 | 26.44 | 26.44 | -0.97% | 79,440 |
| Sep 1, 2026 | 27.22 | 27.22 | 26.53 | 26.70 | 26.70 | -1.87% | 48,987 |
| Aug 31, 2026 | 27.00 | 27.75 | 27.00 | 27.21 | 27.21 | -0.58% | 77,300 |
| Aug 28, 2026 | 26.83 | 28.27 | 26.50 | 27.37 | 27.37 | 3.09% | 220,799 |
| Aug 27, 2026 | 26.76 | 26.92 | 26.40 | 26.55 | 26.55 | -1.04% | 67,648 |
| Aug 26, 2026 | 26.61 | 27.65 | 26.49 | 26.83 | 26.83 | 0.90% | 105,284 |
| Aug 25, 2026 | 26.20 | 26.71 | 26.20 | 26.59 | 26.59 | 0.34% | 53,396 |
| Aug 24, 2026 | 27.35 | 27.35 | 26.40 | 26.50 | 26.50 | -1.12% | 34,098 |
| Aug 21, 2026 | 26.80 | 27.00 | 26.68 | 26.80 | 26.80 | -0.04% | 42,789 |
| Aug 20, 2026 | 27.05 | 27.05 | 26.75 | 26.81 | 26.81 | 0.45% | 20,325 |
| Aug 19, 2026 | 27.19 | 27.41 | 26.55 | 26.69 | 26.69 | -1.44% | 31,971 |
| Aug 18, 2026 | 27.11 | 27.56 | 26.90 | 27.08 | 27.08 | 0.04% | 68,417 |
| Aug 17, 2026 | 26.32 | 28.40 | 25.97 | 27.07 | 27.07 | 2.85% | 285,831 |
| Aug 14, 2026 | 26.47 | 26.67 | 26.28 | 26.32 | 26.32 | -0.75% | 30,994 |
| Aug 13, 2026 | 27.33 | 27.68 | 26.40 | 26.52 | 26.52 | -1.67% | 71,425 |
| Aug 12, 2026 | 27.69 | 27.69 | 26.90 | 26.97 | 26.97 | -1.46% | 68,195 |
| Aug 11, 2026 | 27.55 | 27.73 | 27.29 | 27.37 | 27.37 | -0.47% | 24,703 |
| Aug 10, 2026 | 27.81 | 27.86 | 27.40 | 27.50 | 27.50 | -0.97% | 37,766 |
| Aug 7, 2026 | 27.62 | 27.93 | 27.51 | 27.77 | 27.77 | 0.25% | 35,415 |
| Aug 6, 2026 | 27.85 | 28.04 | 27.61 | 27.70 | 27.70 | 0.14% | 35,632 |
| Aug 5, 2026 | 27.83 | 28.33 | 27.51 | 27.66 | 27.66 | -0.79% | 52,225 |
| Aug 4, 2026 | 28.52 | 28.52 | 27.69 | 27.88 | 27.88 | -0.61% | 43,181 |
| Aug 3, 2026 | 27.07 | 28.44 | 27.07 | 28.05 | 28.05 | 3.70% | 95,791 |
| Jul 31, 2026 | 27.00 | 27.40 | 26.99 | 27.05 | 27.05 | 0.22% | 73,367 |
| Jul 30, 2026 | 27.02 | 27.28 | 26.90 | 26.99 | 26.99 | -0.95% | 52,584 |
| Jul 29, 2026 | 26.85 | 27.29 | 26.85 | 27.25 | 27.25 | 1.83% | 30,272 |
| Jul 28, 2026 | 27.09 | 27.24 | 26.70 | 26.76 | 26.76 | -1.58% | 44,580 |
| Jul 27, 2026 | 27.65 | 27.65 | 27.11 | 27.19 | 27.19 | 0.55% | 41,509 |
| Jul 24, 2026 | 26.55 | 27.20 | 26.30 | 27.04 | 27.04 | 0.78% | 132,824 |
| Jul 23, 2026 | 27.80 | 27.80 | 26.68 | 26.83 | 26.83 | -3.07% | 34,913 |
| Jul 22, 2026 | 28.15 | 29.30 | 27.35 | 27.68 | 27.68 | -1.32% | 116,761 |
| Jul 21, 2026 | 28.00 | 28.27 | 28.00 | 28.05 | 28.05 | -0.28% | 33,061 |
| 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 |