Mahanagar Telephone Nigam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	32.28	32.67	31.61	32.28	32.28	1.32%	173,963
May 6, 2026	31.41	31.95	31.21	31.86	31.86	1.63%	53,130
May 5, 2026	31.30	32.00	31.12	31.35	31.35	0.74%	62,286
May 4, 2026	31.51	32.06	30.96	31.12	31.12	-0.19%	66,784
Apr 30, 2026	31.30	31.35	30.64	31.18	31.18	-0.83%	45,165
Apr 29, 2026	32.08	32.16	31.29	31.44	31.44	-1.07%	83,467
Apr 28, 2026	31.80	32.35	31.58	31.78	31.78	0.19%	111,712
Apr 27, 2026	30.80	31.95	30.80	31.72	31.72	3.73%	93,372
Apr 24, 2026	31.16	32.05	30.43	30.58	30.58	-3.90%	174,837
Apr 23, 2026	32.00	33.02	31.61	31.82	31.82	-0.96%	139,314
Apr 22, 2026	32.12	32.70	32.00	32.13	32.13	-	150,652
Apr 21, 2026	32.55	32.94	32.00	32.13	32.13	-0.40%	65,164
Apr 20, 2026	33.46	33.47	32.00	32.26	32.26	-3.33%	259,486
Apr 17, 2026	33.75	34.35	32.80	33.37	33.37	0.24%	349,746
Apr 16, 2026	34.01	34.22	32.97	33.29	33.29	1.19%	241,802
Apr 15, 2026	31.23	33.76	31.23	32.90	32.90	6.89%	486,308
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