M Tek Copper Limited (NSE:MCL)
India · Delayed Price · Currency is INR 53.68
+1.35 (2.58%)
Nov 11, 2026, 2:45 PM IST
M Tek Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 52.35 | 54.16 | 52.35 | 53.68 | 53.68 | 2.58% | 41,150 |
| Nov 9, 2026 | 54.51 | 54.51 | 52.00 | 52.33 | 52.33 | -2.17% | 24,964 |
| Nov 8, 2026 | 52.49 | 53.94 | 52.11 | 53.49 | 53.49 | 3.40% | 14,649 |
| Nov 6, 2026 | 52.90 | 52.90 | 51.00 | 51.73 | 51.73 | -1.39% | 14,981 |
| Nov 5, 2026 | 52.79 | 52.90 | 51.74 | 52.46 | 52.46 | 1.39% | 30,408 |
| Nov 4, 2026 | 50.45 | 52.44 | 50.45 | 51.74 | 51.74 | 0.62% | 23,814 |
| Nov 3, 2026 | 50.82 | 52.90 | 50.70 | 51.42 | 51.42 | 1.18% | 47,801 |
| Nov 2, 2026 | 49.24 | 51.78 | 49.02 | 50.82 | 50.82 | 4.25% | 42,480 |
| Oct 30, 2026 | 50.69 | 50.99 | 48.50 | 48.75 | 48.75 | -1.97% | 47,283 |
| Oct 29, 2026 | 48.10 | 50.86 | 48.10 | 49.73 | 49.73 | -1.00% | 33,418 |
| Oct 28, 2026 | 50.89 | 51.80 | 50.04 | 50.23 | 50.23 | 0.46% | 29,138 |
| Oct 27, 2026 | 49.55 | 50.79 | 49.00 | 50.00 | 50.00 | 2.27% | 19,799 |
| Oct 26, 2026 | 49.85 | 49.85 | 47.52 | 48.89 | 48.89 | 0.56% | 40,349 |
| Oct 23, 2026 | 50.75 | 50.75 | 47.50 | 48.62 | 48.62 | -1.84% | 36,910 |
| Oct 22, 2026 | 51.01 | 51.92 | 48.81 | 49.53 | 49.53 | -4.33% | 59,505 |
| Oct 21, 2026 | 52.50 | 53.33 | 50.56 | 51.77 | 51.77 | -1.22% | 38,564 |
| Oct 19, 2026 | 53.55 | 53.78 | 52.20 | 52.41 | 52.41 | -2.13% | 22,977 |
| 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 |