MMTC Limited (NSE:MMTC)
India · Delayed Price · Currency is INR 64.54
+1.16 (1.83%)
Sep 5, 2025, 3:30 PM IST
MMTC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.25 | 67.20 | 62.96 | 64.54 | 64.54 | 1.83% | 2,787,836 |
| Sep 4, 2025 | 65.00 | 65.28 | 63.20 | 63.38 | 63.38 | -1.78% | 546,510 |
| Sep 3, 2025 | 62.87 | 65.60 | 62.81 | 64.53 | 64.53 | 2.64% | 1,011,210 |
| Sep 2, 2025 | 62.39 | 63.92 | 62.20 | 62.87 | 62.87 | 1.03% | 758,308 |
| Sep 1, 2025 | 60.79 | 62.55 | 60.79 | 62.23 | 62.23 | 2.37% | 729,319 |
| Aug 29, 2025 | 61.39 | 61.94 | 60.20 | 60.79 | 60.79 | -0.96% | 463,736 |
| Aug 28, 2025 | 62.10 | 63.24 | 60.80 | 61.38 | 61.38 | -1.33% | 731,683 |
| Aug 26, 2025 | 63.83 | 63.90 | 62.00 | 62.21 | 62.21 | -2.54% | 315,058 |
| Aug 25, 2025 | 65.80 | 65.80 | 63.70 | 63.83 | 63.83 | -0.47% | 445,908 |
| Aug 22, 2025 | 65.20 | 65.32 | 64.02 | 64.13 | 64.13 | -1.44% | 325,970 |
| Aug 21, 2025 | 66.00 | 66.70 | 64.66 | 65.07 | 65.07 | -0.64% | 553,671 |
| Aug 20, 2025 | 65.89 | 66.09 | 64.80 | 65.49 | 65.49 | 0.29% | 575,443 |
| Aug 19, 2025 | 63.01 | 66.51 | 63.01 | 65.30 | 65.30 | 3.63% | 1,908,035 |
| Aug 18, 2025 | 62.50 | 63.62 | 62.50 | 63.01 | 63.01 | 1.42% | 410,180 |
| Aug 14, 2025 | 62.69 | 63.08 | 62.00 | 62.13 | 62.13 | -0.89% | 269,624 |
| Aug 13, 2025 | 62.31 | 63.18 | 62.30 | 62.69 | 62.69 | 1.10% | 495,666 |
| Aug 12, 2025 | 62.15 | 63.19 | 61.90 | 62.01 | 62.01 | -1.27% | 575,802 |
| Aug 11, 2025 | 63.26 | 63.50 | 61.81 | 62.81 | 62.81 | -0.71% | 639,046 |
| Aug 8, 2025 | 64.80 | 64.90 | 63.05 | 63.26 | 63.26 | -1.80% | 466,368 |
| Aug 7, 2025 | 64.94 | 65.80 | 62.22 | 64.42 | 64.42 | -0.74% | 761,011 |
| Aug 6, 2025 | 66.10 | 66.30 | 64.71 | 64.90 | 64.90 | -1.23% | 376,061 |
| Aug 5, 2025 | 66.00 | 66.55 | 65.50 | 65.71 | 65.71 | 0.17% | 458,788 |
| Aug 4, 2025 | 65.65 | 67.75 | 65.25 | 65.60 | 65.60 | -1.01% | 542,779 |
| Aug 1, 2025 | 64.40 | 69.47 | 64.40 | 66.27 | 66.27 | 2.54% | 1,730,537 |
| Jul 31, 2025 | 64.00 | 65.15 | 63.56 | 64.63 | 64.63 | -1.46% | 426,295 |
| Jul 30, 2025 | 66.29 | 66.95 | 65.45 | 65.59 | 65.59 | -0.64% | 249,194 |
| Jul 29, 2025 | 64.65 | 66.98 | 64.30 | 66.01 | 66.01 | 1.03% | 571,232 |
| Jul 28, 2025 | 67.00 | 67.24 | 64.50 | 65.34 | 65.34 | -2.67% | 692,929 |
| Jul 25, 2025 | 68.00 | 68.50 | 66.71 | 67.13 | 67.13 | -2.26% | 631,197 |
| Jul 24, 2025 | 69.49 | 69.56 | 68.35 | 68.68 | 68.68 | -0.71% | 445,927 |
| Jul 23, 2025 | 70.64 | 70.64 | 68.70 | 69.17 | 69.17 | -1.59% | 734,595 |
| Jul 22, 2025 | 71.80 | 72.80 | 70.10 | 70.29 | 70.29 | -0.55% | 1,677,112 |
| Jul 21, 2025 | 68.20 | 72.00 | 67.52 | 70.68 | 70.68 | 3.79% | 4,624,082 |
| Jul 18, 2025 | 68.64 | 68.87 | 67.55 | 68.10 | 68.10 | -0.26% | 575,305 |
| Jul 17, 2025 | 69.11 | 69.20 | 68.10 | 68.28 | 68.28 | -0.55% | 420,045 |
| Jul 16, 2025 | 68.55 | 69.48 | 68.50 | 68.66 | 68.66 | 0.23% | 547,154 |
| Jul 15, 2025 | 68.09 | 69.74 | 68.01 | 68.50 | 68.50 | 0.91% | 510,331 |
| Jul 14, 2025 | 68.15 | 68.50 | 67.02 | 67.88 | 67.88 | -0.12% | 534,161 |
| Jul 11, 2025 | 68.78 | 69.59 | 67.80 | 67.96 | 67.96 | -1.19% | 683,772 |
| Jul 10, 2025 | 69.90 | 70.35 | 68.10 | 68.78 | 68.78 | -0.51% | 741,273 |
| Jul 9, 2025 | 69.64 | 70.64 | 69.00 | 69.13 | 69.13 | -0.33% | 457,348 |
| Jul 8, 2025 | 69.99 | 70.94 | 69.00 | 69.36 | 69.36 | -0.43% | 484,726 |
| Jul 7, 2025 | 70.00 | 70.94 | 68.90 | 69.66 | 69.66 | -0.53% | 631,092 |
| Jul 4, 2025 | 71.35 | 71.35 | 69.61 | 70.03 | 70.03 | -0.44% | 703,879 |
| Jul 3, 2025 | 71.60 | 71.60 | 69.69 | 70.34 | 70.34 | -0.87% | 710,970 |
| Jul 2, 2025 | 72.50 | 72.50 | 70.83 | 70.96 | 70.96 | -1.44% | 651,335 |
| Jul 1, 2025 | 73.00 | 73.47 | 71.50 | 72.00 | 72.00 | -1.06% | 1,019,450 |
| Jun 30, 2025 | 70.99 | 73.65 | 70.30 | 72.77 | 72.77 | 3.06% | 2,149,729 |
| Jun 27, 2025 | 71.87 | 71.87 | 70.50 | 70.61 | 70.61 | -0.81% | 913,565 |
| Jun 26, 2025 | 72.00 | 72.64 | 70.50 | 71.19 | 71.19 | -0.17% | 1,095,290 |