M Tek Copper Limited (NSE:MCL)
India · Delayed Price · Currency is INR 53.13
-0.42 (-0.78%)
Oct 19, 2026, 10:26 AM IST
M Tek Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 53.55 | 53.78 | 52.40 | 53.13 | 53.13 | -0.78% | 6,743 |
| Oct 16, 2026 | 54.88 | 54.88 | 53.15 | 53.55 | 53.55 | -1.03% | 31,494 |
| Oct 15, 2026 | 54.10 | 54.99 | 52.61 | 54.11 | 54.11 | 0.02% | 44,062 |
| Oct 14, 2026 | 54.57 | 55.98 | 53.81 | 54.10 | 54.10 | -0.84% | 24,011 |
| Oct 13, 2026 | 55.70 | 55.70 | 53.63 | 54.56 | 54.56 | -0.18% | 19,496 |
| Oct 12, 2026 | 56.50 | 58.00 | 53.95 | 54.66 | 54.66 | 1.32% | 73,134 |
| Oct 9, 2026 | 54.83 | 55.92 | 53.00 | 53.95 | 53.95 | 0.37% | 38,830 |
| Oct 8, 2026 | 55.99 | 55.99 | 53.28 | 53.75 | 53.75 | -2.75% | 24,501 |
| Oct 7, 2026 | 56.00 | 56.00 | 54.13 | 55.27 | 55.27 | 0.82% | 51,630 |
| Oct 6, 2026 | 53.49 | 54.97 | 52.80 | 54.82 | 54.82 | 5.26% | 58,157 |
| Oct 5, 2026 | 55.73 | 55.98 | 51.15 | 52.08 | 52.08 | -4.69% | 105,418 |
| Oct 1, 2026 | 58.15 | 58.15 | 53.45 | 54.64 | 54.64 | -3.70% | 92,121 |
| Sep 30, 2026 | 58.00 | 59.63 | 56.58 | 56.74 | 56.74 | -1.56% | 56,806 |
| Sep 29, 2026 | 58.02 | 58.79 | 57.06 | 57.64 | 57.64 | -1.64% | 44,594 |
| Sep 28, 2026 | 59.36 | 60.60 | 58.02 | 58.60 | 58.60 | -1.28% | 27,578 |
| Sep 25, 2026 | 62.60 | 62.60 | 57.62 | 59.36 | 59.36 | -3.65% | 82,072 |
| Sep 24, 2026 | 61.00 | 63.00 | 60.00 | 61.61 | 61.61 | 1.42% | 143,738 |
| Sep 23, 2026 | 57.21 | 63.73 | 56.51 | 60.75 | 60.75 | 7.81% | 247,844 |
| Sep 22, 2026 | 55.75 | 57.25 | 55.48 | 56.35 | 56.35 | 1.08% | 43,960 |
| Sep 21, 2026 | 57.00 | 57.00 | 55.35 | 55.75 | 55.75 | -0.34% | 33,392 |
| Sep 18, 2026 | 55.00 | 56.24 | 55.00 | 55.94 | 55.94 | 2.19% | 39,011 |
| Sep 17, 2026 | 55.50 | 55.80 | 54.41 | 54.74 | 54.74 | -0.40% | 27,735 |
| Sep 16, 2026 | 56.40 | 57.98 | 54.46 | 54.96 | 54.96 | -2.78% | 52,469 |
| Sep 15, 2026 | 59.08 | 59.08 | 56.15 | 56.53 | 56.53 | -2.40% | 39,754 |
| Sep 11, 2026 | 59.90 | 59.90 | 57.56 | 57.92 | 57.92 | -3.24% | 39,370 |
| Sep 10, 2026 | 60.60 | 61.41 | 58.86 | 59.86 | 59.86 | 1.54% | 59,426 |
| Sep 9, 2026 | 60.00 | 64.00 | 58.16 | 58.95 | 58.95 | -0.67% | 300,265 |
| Sep 8, 2026 | 58.00 | 59.95 | 58.00 | 59.35 | 59.35 | 4.09% | 108,593 |
| Sep 7, 2026 | 59.00 | 59.00 | 56.60 | 57.02 | 57.02 | -2.20% | 29,277 |
| Sep 4, 2026 | 58.00 | 58.90 | 57.21 | 58.30 | 58.30 | -0.34% | 25,283 |
| Sep 3, 2026 | 56.01 | 59.38 | 56.01 | 58.50 | 58.50 | 4.15% | 51,926 |
| Sep 2, 2026 | 56.00 | 57.11 | 55.72 | 56.17 | 56.17 | -1.21% | 45,631 |
| Sep 1, 2026 | 57.89 | 58.46 | 56.50 | 56.86 | 56.86 | -1.39% | 35,733 |
| Aug 31, 2026 | 60.00 | 60.50 | 56.98 | 57.66 | 57.66 | -2.55% | 48,171 |
| Aug 28, 2026 | 57.15 | 59.58 | 57.15 | 59.17 | 59.17 | 2.42% | 61,746 |
| Aug 27, 2026 | 59.88 | 59.88 | 57.50 | 57.77 | 57.77 | -3.05% | 68,404 |
| Aug 26, 2026 | 58.01 | 59.75 | 57.67 | 59.59 | 59.59 | 3.20% | 49,558 |
| Aug 25, 2026 | 58.66 | 59.80 | 57.55 | 57.74 | 57.74 | -1.57% | 20,576 |
| Aug 24, 2026 | 59.00 | 59.59 | 58.10 | 58.66 | 58.66 | 0.74% | 40,665 |
| Aug 21, 2026 | 59.20 | 59.20 | 57.81 | 58.23 | 58.23 | -0.39% | 35,257 |
| Aug 20, 2026 | 58.41 | 59.49 | 58.00 | 58.46 | 58.46 | 0.17% | 68,331 |
| Aug 19, 2026 | 59.24 | 59.96 | 57.80 | 58.36 | 58.36 | -1.49% | 41,696 |
| Aug 18, 2026 | 60.99 | 60.99 | 58.60 | 59.24 | 59.24 | -2.03% | 88,186 |
| Aug 17, 2026 | 56.21 | 60.90 | 56.21 | 60.47 | 60.47 | 5.72% | 130,412 |
| Aug 14, 2026 | 56.61 | 58.60 | 56.61 | 57.20 | 57.20 | -0.88% | 52,136 |
| Aug 13, 2026 | 58.02 | 58.70 | 57.02 | 57.71 | 57.71 | -1.49% | 35,699 |
| Aug 12, 2026 | 58.70 | 58.99 | 57.22 | 58.58 | 58.58 | 0.41% | 101,885 |
| Aug 11, 2026 | 58.80 | 58.95 | 57.10 | 58.34 | 58.34 | -0.78% | 72,104 |
| Aug 10, 2026 | 59.14 | 60.48 | 58.05 | 58.80 | 58.80 | 0.84% | 79,823 |
| Aug 7, 2026 | 57.57 | 60.46 | 57.00 | 58.31 | 58.31 | 1.29% | 75,778 |