MMTC Limited (BOM:513377)
India · Delayed Price · Currency is INR 62.07
-0.61 (-0.97%)
At close: Aug 14, 2025
MMTC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 62.71 | 66.56 | 62.71 | 65.29 | 65.29 | 3.62% | 203,233 |
| Aug 18, 2025 | 62.94 | 63.50 | 62.66 | 63.01 | 63.01 | 1.51% | 30,269 |
| Aug 14, 2025 | 62.70 | 63.04 | 62.00 | 62.07 | 62.07 | -0.97% | 29,350 |
| Aug 13, 2025 | 62.96 | 63.17 | 62.31 | 62.68 | 62.68 | 1.15% | 45,723 |
| Aug 12, 2025 | 62.50 | 63.17 | 61.90 | 61.97 | 61.97 | -1.09% | 58,175 |
| Aug 11, 2025 | 63.18 | 63.29 | 61.84 | 62.65 | 62.65 | -0.82% | 46,804 |
| Aug 8, 2025 | 64.88 | 64.96 | 63.00 | 63.17 | 63.17 | -2.14% | 97,109 |
| Aug 7, 2025 | 65.00 | 65.71 | 62.32 | 64.55 | 64.55 | -0.54% | 116,533 |
| Aug 6, 2025 | 66.49 | 66.49 | 64.80 | 64.90 | 64.90 | -1.16% | 36,728 |
| Aug 5, 2025 | 66.00 | 66.50 | 65.53 | 65.66 | 65.66 | 0.11% | 81,098 |
| Aug 4, 2025 | 65.51 | 67.70 | 65.20 | 65.59 | 65.59 | -1.31% | 96,854 |
| Aug 1, 2025 | 64.16 | 69.40 | 64.16 | 66.46 | 66.46 | 2.82% | 258,930 |
| Jul 31, 2025 | 64.49 | 65.19 | 63.54 | 64.64 | 64.64 | -1.43% | 59,319 |
| Jul 30, 2025 | 66.07 | 66.99 | 65.50 | 65.58 | 65.58 | -0.73% | 54,444 |
| Jul 29, 2025 | 65.00 | 66.96 | 64.28 | 66.06 | 66.06 | 0.98% | 98,491 |
| Jul 28, 2025 | 66.89 | 67.13 | 64.82 | 65.42 | 65.42 | -2.43% | 78,439 |
| Jul 25, 2025 | 68.55 | 68.55 | 66.67 | 67.05 | 67.05 | -2.32% | 58,529 |
| Jul 24, 2025 | 69.08 | 69.59 | 68.33 | 68.64 | 68.64 | -0.71% | 57,945 |
| Jul 23, 2025 | 70.38 | 70.51 | 68.70 | 69.13 | 69.13 | -1.80% | 149,063 |
| Jul 22, 2025 | 71.01 | 72.89 | 70.10 | 70.40 | 70.40 | -0.61% | 299,024 |
| Jul 21, 2025 | 68.12 | 72.00 | 67.55 | 70.83 | 70.83 | 3.98% | 463,728 |
| Jul 18, 2025 | 68.26 | 68.83 | 67.60 | 68.12 | 68.12 | -0.21% | 143,419 |
| Jul 17, 2025 | 68.71 | 69.26 | 68.05 | 68.26 | 68.26 | -0.41% | 61,160 |
| Jul 16, 2025 | 68.47 | 69.41 | 68.47 | 68.54 | 68.54 | 0.10% | 89,741 |
| Jul 15, 2025 | 67.28 | 69.57 | 67.28 | 68.47 | 68.47 | 0.93% | 84,707 |
| Jul 14, 2025 | 67.05 | 68.48 | 67.00 | 67.84 | 67.84 | -0.22% | 147,635 |
| Jul 11, 2025 | 71.00 | 71.00 | 67.80 | 67.99 | 67.99 | -1.13% | 111,149 |
| Jul 10, 2025 | 69.16 | 70.30 | 68.18 | 68.77 | 68.77 | -0.51% | 88,019 |
| Jul 9, 2025 | 70.49 | 70.56 | 69.09 | 69.12 | 69.12 | -0.30% | 51,306 |
| Jul 8, 2025 | 69.70 | 70.84 | 68.86 | 69.33 | 69.33 | -0.52% | 81,261 |
| Jul 7, 2025 | 69.07 | 70.91 | 68.99 | 69.69 | 69.69 | -0.47% | 50,638 |
| Jul 4, 2025 | 70.24 | 71.27 | 69.70 | 70.02 | 70.02 | -0.27% | 60,506 |
| Jul 3, 2025 | 71.80 | 71.80 | 69.60 | 70.21 | 70.21 | -1.03% | 48,630 |
| Jul 2, 2025 | 72.11 | 72.49 | 70.80 | 70.94 | 70.94 | -1.44% | 55,144 |
| Jul 1, 2025 | 73.37 | 73.37 | 71.48 | 71.98 | 71.98 | -0.83% | 58,365 |
| Jun 30, 2025 | 71.00 | 73.50 | 70.35 | 72.58 | 72.58 | 2.83% | 176,644 |
| Jun 27, 2025 | 71.51 | 71.63 | 70.45 | 70.58 | 70.58 | -0.77% | 94,969 |
| Jun 26, 2025 | 71.43 | 72.62 | 70.36 | 71.13 | 71.13 | -0.20% | 150,173 |
| Jun 25, 2025 | 70.49 | 72.31 | 69.50 | 71.27 | 71.27 | 2.77% | 371,368 |
| Jun 24, 2025 | 70.05 | 71.55 | 69.01 | 69.35 | 69.35 | -0.99% | 228,726 |
| Jun 23, 2025 | 66.59 | 70.36 | 65.98 | 70.04 | 70.04 | 4.52% | 192,753 |
| Jun 20, 2025 | 66.94 | 68.49 | 65.75 | 67.01 | 67.01 | 0.69% | 91,517 |
| Jun 19, 2025 | 68.21 | 69.90 | 66.12 | 66.55 | 66.55 | -4.23% | 128,478 |
| Jun 18, 2025 | 72.20 | 72.45 | 69.00 | 69.49 | 69.49 | -3.94% | 162,698 |
| Jun 17, 2025 | 67.11 | 72.34 | 67.11 | 72.34 | 72.34 | 4.99% | 369,158 |
| Jun 16, 2025 | 68.01 | 70.80 | 66.40 | 68.90 | 68.90 | -0.93% | 141,123 |
| Jun 13, 2025 | 68.00 | 70.89 | 68.00 | 69.55 | 69.55 | -2.47% | 151,061 |
| Jun 12, 2025 | 72.72 | 74.00 | 70.50 | 71.31 | 71.31 | -1.94% | 131,847 |
| Jun 11, 2025 | 72.25 | 75.70 | 71.50 | 72.72 | 72.72 | 0.39% | 287,833 |
| Jun 10, 2025 | 74.80 | 74.80 | 72.05 | 72.44 | 72.44 | -1.80% | 174,539 |