Mahanagar Telephone Nigam Limited (BOM:500108)
India · Delayed Price · Currency is INR 22.34
-0.10 (-0.45%)
At close: Oct 30, 2026
Mahanagar Telephone Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.55 | 22.56 | 22.10 | 22.34 | 22.34 | -0.45% | 36,107 |
| Oct 29, 2026 | 22.75 | 22.82 | 22.32 | 22.44 | 22.44 | -1.15% | 72,664 |
| Oct 28, 2026 | 22.98 | 23.30 | 22.41 | 22.70 | 22.70 | -0.57% | 73,571 |
| Oct 27, 2026 | 22.60 | 23.43 | 22.60 | 22.83 | 22.83 | 0.18% | 103,455 |
| Oct 26, 2026 | 22.70 | 23.56 | 22.03 | 22.79 | 22.79 | -0.13% | 284,355 |
| Oct 23, 2026 | 23.79 | 24.04 | 22.57 | 22.82 | 22.82 | -7.05% | 346,885 |
| Oct 22, 2026 | 22.48 | 25.55 | 21.76 | 24.55 | 24.55 | 10.89% | 933,164 |
| Oct 21, 2026 | 22.80 | 22.91 | 21.93 | 22.14 | 22.14 | -3.40% | 99,839 |
| Oct 19, 2026 | 23.20 | 23.50 | 22.85 | 22.92 | 22.92 | -2.59% | 64,252 |
| Oct 16, 2026 | 23.60 | 23.60 | 23.25 | 23.53 | 23.53 | -0.34% | 41,208 |
| Oct 15, 2026 | 23.95 | 23.95 | 23.30 | 23.61 | 23.61 | -0.34% | 142,453 |
| Oct 14, 2026 | 24.08 | 24.40 | 23.65 | 23.69 | 23.69 | -1.62% | 233,920 |
| Oct 13, 2026 | 24.14 | 24.50 | 23.89 | 24.08 | 24.08 | -2.35% | 294,838 |
| Oct 12, 2026 | 22.83 | 25.90 | 22.83 | 24.66 | 24.66 | 7.59% | 920,689 |
| Oct 9, 2026 | 22.97 | 23.16 | 22.74 | 22.92 | 22.92 | 0.53% | 47,087 |
| Oct 8, 2026 | 23.25 | 23.62 | 22.53 | 22.80 | 22.80 | -3.18% | 252,169 |
| Oct 7, 2026 | 23.15 | 23.90 | 23.09 | 23.55 | 23.55 | 1.16% | 180,584 |
| Oct 6, 2026 | 23.15 | 23.52 | 23.15 | 23.28 | 23.28 | 0.30% | 170,998 |
| Oct 5, 2026 | 24.34 | 24.65 | 23.00 | 23.21 | 23.21 | -6.03% | 244,225 |
| Oct 1, 2026 | 23.02 | 26.96 | 22.64 | 24.70 | 24.70 | 7.30% | 1,252,735 |
| Sep 30, 2026 | 22.87 | 23.45 | 22.87 | 23.02 | 23.02 | -0.78% | 44,233 |
| Sep 29, 2026 | 22.80 | 23.34 | 22.54 | 23.20 | 23.20 | 1.05% | 76,967 |
| Sep 28, 2026 | 23.36 | 24.50 | 22.80 | 22.96 | 22.96 | -2.92% | 108,407 |
| Sep 25, 2026 | 23.53 | 23.87 | 23.53 | 23.65 | 23.65 | -0.80% | 34,334 |
| Sep 24, 2026 | 24.30 | 24.30 | 23.67 | 23.84 | 23.84 | -1.85% | 32,005 |
| Sep 23, 2026 | 23.67 | 24.60 | 23.66 | 24.29 | 24.29 | 2.49% | 208,650 |
| Sep 22, 2026 | 23.61 | 24.23 | 23.61 | 23.70 | 23.70 | 0.34% | 63,399 |
| Sep 21, 2026 | 23.95 | 23.96 | 23.60 | 23.62 | 23.62 | -0.67% | 22,529 |
| Sep 18, 2026 | 23.65 | 24.00 | 23.60 | 23.78 | 23.78 | - | 41,065 |
| Sep 17, 2026 | 24.04 | 24.14 | 23.72 | 23.78 | 23.78 | - | 10,870 |
| Sep 16, 2026 | 24.00 | 24.13 | 23.26 | 23.78 | 23.78 | 0.21% | 58,068 |
| Sep 15, 2026 | 24.99 | 25.10 | 23.66 | 23.73 | 23.73 | -3.97% | 70,916 |
| 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 |