Mahanagar Telephone Nigam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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