M Tek Copper Limited (NSE:MCL)
India · Delayed Price · Currency is INR 57.96
-1.90 (-3.17%)
Sep 11, 2026, 3:29 PM IST
M Tek Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 55.87 | 60.85 | 54.90 | 57.57 | 57.57 | 4.07% | 273,838 |
| Aug 5, 2026 | 57.80 | 57.80 | 55.00 | 55.32 | 55.32 | 0.13% | 45,676 |
| Aug 4, 2026 | 57.57 | 57.57 | 55.00 | 55.25 | 55.25 | -1.64% | 43,596 |
| Aug 3, 2026 | 52.80 | 57.67 | 52.80 | 56.17 | 56.17 | 5.38% | 55,568 |
| Jul 31, 2026 | 53.75 | 53.75 | 53.00 | 53.30 | 53.30 | -0.84% | 25,799 |
| Jul 30, 2026 | 53.34 | 55.69 | 52.51 | 53.75 | 53.75 | 0.77% | 64,116 |
| Jul 29, 2026 | 52.51 | 53.89 | 52.02 | 53.34 | 53.34 | 1.25% | 24,239 |
| Jul 28, 2026 | 53.20 | 54.21 | 52.47 | 52.68 | 52.68 | -1.22% | 10,446 |
| Jul 27, 2026 | 53.37 | 54.20 | 53.06 | 53.33 | 53.33 | -0.07% | 11,547 |
| Jul 24, 2026 | 54.00 | 54.00 | 52.30 | 53.37 | 53.37 | 1.31% | 18,743 |
| Jul 23, 2026 | 54.12 | 54.12 | 52.27 | 52.68 | 52.68 | -0.06% | 14,792 |
| Jul 22, 2026 | 54.00 | 54.21 | 52.26 | 52.71 | 52.71 | -0.57% | 26,446 |
| Jul 21, 2026 | 53.16 | 53.94 | 52.60 | 53.01 | 53.01 | 0.70% | 15,159 |
| Jul 20, 2026 | 51.15 | 53.49 | 51.15 | 52.64 | 52.64 | -0.27% | 22,491 |
| Jul 17, 2026 | 53.01 | 53.52 | 52.20 | 52.78 | 52.78 | -1.53% | 23,704 |
| Jul 16, 2026 | 53.50 | 55.37 | 53.33 | 53.60 | 53.60 | -0.69% | 14,811 |
| Jul 15, 2026 | 54.00 | 55.50 | 53.61 | 53.97 | 53.97 | -0.72% | 30,760 |
| Jul 14, 2026 | 55.00 | 55.45 | 54.00 | 54.36 | 54.36 | -0.86% | 13,274 |
| Jul 13, 2026 | 54.00 | 55.48 | 53.99 | 54.83 | 54.83 | 0.68% | 20,658 |
| Jul 10, 2026 | 55.93 | 55.93 | 54.14 | 54.46 | 54.46 | -0.20% | 34,158 |
| Jul 9, 2026 | 53.90 | 55.30 | 53.70 | 54.57 | 54.57 | 1.07% | 14,435 |
| Jul 8, 2026 | 56.88 | 56.88 | 53.01 | 53.99 | 53.99 | -2.25% | 18,665 |
| Jul 7, 2026 | 55.55 | 55.80 | 54.52 | 55.23 | 55.23 | -0.58% | 17,225 |
| Jul 6, 2026 | 54.78 | 56.00 | 54.78 | 55.55 | 55.55 | 1.41% | 18,445 |