MMTC Limited (NSE:MMTC)
India · Delayed Price · Currency is INR 62.13
-0.56 (-0.89%)
Aug 14, 2025, 3:30 PM IST
MMTC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 69.35 | 72.20 | 69.35 | 71.31 | 71.31 | 2.99% | 1,531,402 |
| Jun 24, 2025 | 70.80 | 71.50 | 68.92 | 69.24 | 69.24 | -1.13% | 1,230,241 |
| Jun 23, 2025 | 66.12 | 70.74 | 66.10 | 70.03 | 70.03 | 3.93% | 1,582,637 |
| Jun 20, 2025 | 66.43 | 68.50 | 66.00 | 67.38 | 67.38 | 1.25% | 544,194 |
| Jun 19, 2025 | 69.50 | 69.90 | 66.11 | 66.55 | 66.55 | -4.07% | 538,281 |
| Jun 18, 2025 | 72.09 | 73.00 | 69.00 | 69.37 | 69.37 | -3.77% | 621,301 |
| Jun 17, 2025 | 68.49 | 72.09 | 68.10 | 72.09 | 72.09 | 5.00% | 773,103 |
| Jun 16, 2025 | 69.00 | 69.39 | 66.55 | 68.66 | 68.66 | -1.35% | 564,216 |
| Jun 13, 2025 | 70.00 | 70.90 | 67.69 | 69.60 | 69.60 | -2.33% | 697,902 |
| Jun 12, 2025 | 73.70 | 73.70 | 70.80 | 71.26 | 71.26 | -2.14% | 839,596 |
| Jun 11, 2025 | 72.38 | 74.00 | 71.50 | 72.82 | 72.82 | 0.54% | 1,036,894 |
| Jun 10, 2025 | 73.79 | 74.59 | 70.20 | 72.43 | 72.43 | -1.84% | 1,354,381 |
| Jun 9, 2025 | 73.50 | 75.40 | 72.00 | 73.79 | 73.79 | 0.30% | 898,930 |
| Jun 6, 2025 | 75.40 | 75.49 | 72.50 | 73.57 | 73.57 | -3.45% | 1,298,041 |