MMTC Limited (NSE:MMTC)
India · Delayed Price · Currency is INR 56.84
-0.86 (-1.49%)
Dec 5, 2025, 2:00 PM IST
MMTC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.51 | 57.98 | 56.90 | 57.07 | - | -1.09% | 439,955 |
| Dec 4, 2025 | 59.00 | 59.00 | 57.51 | 57.70 | 57.70 | -1.11% | 693,692 |
| Dec 3, 2025 | 59.27 | 59.75 | 57.74 | 58.35 | 58.35 | -1.55% | 818,400 |
| Dec 2, 2025 | 59.50 | 59.82 | 59.00 | 59.27 | 59.27 | -0.69% | 530,698 |
| Dec 1, 2025 | 60.99 | 60.99 | 52.50 | 59.68 | 59.68 | -1.39% | 845,986 |
| Nov 28, 2025 | 60.81 | 61.50 | 60.25 | 60.52 | 60.52 | -0.57% | 677,746 |
| Nov 27, 2025 | 61.84 | 62.40 | 60.70 | 60.87 | 60.87 | -0.69% | 721,522 |
| Nov 26, 2025 | 61.01 | 61.62 | 60.50 | 61.29 | 61.29 | 1.68% | 850,913 |
| Nov 25, 2025 | 60.80 | 61.35 | 60.10 | 60.28 | 60.28 | 0.17% | 748,645 |
| Nov 24, 2025 | 63.08 | 63.08 | 60.00 | 60.18 | 60.18 | -3.59% | 930,065 |
| Nov 21, 2025 | 64.03 | 64.08 | 62.10 | 62.42 | 62.42 | -2.42% | 624,203 |
| Nov 20, 2025 | 64.35 | 65.70 | 63.80 | 63.97 | 63.97 | -0.51% | 922,512 |
| Nov 19, 2025 | 64.55 | 64.72 | 63.72 | 64.30 | 64.30 | -0.50% | 667,929 |
| Nov 18, 2025 | 65.45 | 65.78 | 64.50 | 64.62 | 64.62 | -1.25% | 707,348 |
| Nov 17, 2025 | 65.50 | 66.57 | 65.30 | 65.44 | 65.44 | -0.32% | 659,339 |
| Nov 14, 2025 | 67.00 | 67.50 | 65.39 | 65.65 | 65.65 | -1.71% | 1,012,814 |
| Nov 13, 2025 | 66.57 | 68.20 | 66.00 | 66.79 | 66.79 | 0.32% | 1,460,277 |
| Nov 12, 2025 | 66.60 | 67.04 | 66.28 | 66.58 | 66.58 | 0.27% | 718,519 |
| Nov 11, 2025 | 67.70 | 67.70 | 65.66 | 66.40 | 66.40 | 0.56% | 1,627,996 |
| Nov 10, 2025 | 65.65 | 67.16 | 65.48 | 66.03 | 66.03 | 1.09% | 1,302,641 |
| Nov 7, 2025 | 65.90 | 66.00 | 64.51 | 65.32 | 65.32 | -1.15% | 1,125,025 |
| Nov 6, 2025 | 67.20 | 67.73 | 65.72 | 66.08 | 66.08 | -2.16% | 1,260,438 |
| Nov 4, 2025 | 67.10 | 68.52 | 67.10 | 67.54 | 67.54 | -0.69% | 1,215,928 |
| Nov 3, 2025 | 69.00 | 70.66 | 67.53 | 68.01 | 68.01 | -1.05% | 4,187,572 |
| Oct 31, 2025 | 69.30 | 69.69 | 68.40 | 68.73 | 68.73 | -1.28% | 1,040,608 |
| Oct 30, 2025 | 68.40 | 70.35 | 68.12 | 69.62 | 69.62 | 1.27% | 3,162,048 |
| Oct 29, 2025 | 66.80 | 71.45 | 66.70 | 68.75 | 68.75 | 2.92% | 11,497,530 |
| Oct 28, 2025 | 67.20 | 67.72 | 66.64 | 66.80 | 66.80 | -0.36% | 897,630 |
| Oct 27, 2025 | 67.10 | 67.67 | 66.80 | 67.04 | 67.04 | -0.50% | 865,987 |
| Oct 24, 2025 | 67.60 | 68.86 | 66.80 | 67.38 | 67.38 | -0.03% | 1,188,094 |
| Oct 23, 2025 | 68.49 | 68.85 | 67.16 | 67.40 | 67.40 | -1.32% | 969,908 |
| Oct 21, 2025 | 67.81 | 68.99 | 67.81 | 68.30 | 68.30 | 0.98% | 342,983 |
| Oct 20, 2025 | 68.20 | 68.47 | 66.61 | 67.64 | 67.64 | -0.72% | 1,133,448 |
| Oct 17, 2025 | 68.10 | 69.24 | 67.39 | 68.13 | 68.13 | 0.04% | 1,641,302 |
| Oct 16, 2025 | 68.04 | 69.25 | 67.85 | 68.10 | 68.10 | 0.09% | 1,185,466 |
| Oct 15, 2025 | 67.65 | 69.29 | 67.08 | 68.04 | 68.04 | 0.64% | 1,728,950 |
| Oct 14, 2025 | 69.00 | 69.76 | 67.00 | 67.61 | 67.61 | -2.27% | 1,607,527 |
| Oct 13, 2025 | 69.89 | 70.19 | 68.71 | 69.18 | 69.18 | -1.94% | 1,623,214 |
| Oct 10, 2025 | 71.80 | 73.24 | 70.05 | 70.55 | 70.55 | -1.63% | 3,487,469 |
| Oct 9, 2025 | 70.26 | 72.53 | 69.81 | 71.72 | 71.72 | 1.43% | 4,806,908 |
| Oct 8, 2025 | 69.80 | 73.70 | 68.54 | 70.71 | 70.71 | 3.42% | 18,465,240 |
| Oct 7, 2025 | 70.20 | 70.40 | 68.10 | 68.37 | 68.37 | -2.40% | 1,694,314 |
| Oct 6, 2025 | 70.10 | 71.75 | 69.00 | 70.05 | 70.05 | 0.60% | 3,641,740 |
| Oct 3, 2025 | 65.90 | 70.50 | 65.58 | 69.63 | 69.63 | 6.45% | 9,126,195 |
| Oct 1, 2025 | 65.70 | 65.88 | 64.00 | 65.41 | 65.41 | 1.03% | 1,048,830 |
| Sep 30, 2025 | 65.50 | 65.54 | 64.25 | 64.74 | 64.74 | 0.12% | 1,065,603 |
| Sep 29, 2025 | 65.60 | 66.39 | 64.20 | 64.66 | 64.66 | -1.30% | 1,500,545 |
| Sep 26, 2025 | 68.00 | 68.10 | 65.13 | 65.51 | 65.51 | -3.93% | 1,576,222 |
| Sep 25, 2025 | 68.85 | 71.38 | 67.50 | 68.19 | 68.19 | -0.09% | 7,343,678 |
| Sep 24, 2025 | 70.40 | 70.59 | 67.90 | 68.25 | 68.25 | -2.69% | 1,791,976 |