MMTC Limited (NSE:MMTC)
India · Delayed Price · Currency is INR 64.18
+1.86 (2.98%)
Sep 4, 2026, 3:30 PM IST
NSE:MMTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 62.61 | 66.20 | 62.53 | 64.18 | 64.18 | 2.98% | 8,443,462 |
| Sep 3, 2026 | 62.89 | 63.59 | 62.13 | 62.32 | 62.32 | 0.35% | 1,036,048 |
| Sep 2, 2026 | 62.20 | 62.45 | 61.41 | 62.10 | 62.10 | -0.35% | 691,082 |
| Sep 1, 2026 | 62.25 | 63.25 | 62.00 | 62.32 | 62.32 | -0.05% | 1,373,089 |
| Aug 31, 2026 | 62.90 | 62.96 | 62.15 | 62.35 | 62.35 | -1.14% | 943,688 |
| Aug 28, 2026 | 63.55 | 63.79 | 63.00 | 63.07 | 63.07 | -0.69% | 1,025,217 |
| Aug 27, 2026 | 64.41 | 64.60 | 63.30 | 63.51 | 63.51 | -0.80% | 906,339 |
| Aug 26, 2026 | 64.06 | 64.74 | 63.58 | 64.02 | 64.02 | 0.19% | 1,381,619 |
| Aug 25, 2026 | 64.84 | 65.45 | 63.58 | 63.90 | 63.90 | -1.10% | 1,677,272 |
| Aug 24, 2026 | 64.94 | 65.53 | 64.40 | 64.61 | 64.61 | -1.18% | 1,292,281 |
| Aug 21, 2026 | 66.60 | 67.49 | 64.61 | 65.38 | 65.38 | -1.34% | 4,097,244 |
| Aug 20, 2026 | 62.84 | 67.58 | 62.75 | 66.27 | 66.27 | 6.63% | 42,448,877 |
| Aug 19, 2026 | 63.44 | 63.67 | 61.55 | 62.15 | 62.15 | -2.19% | 703,075 |
| Aug 18, 2026 | 63.45 | 64.12 | 62.90 | 63.54 | 63.54 | -0.42% | 1,193,339 |
| Aug 17, 2026 | 64.58 | 64.63 | 63.50 | 63.81 | 63.81 | -0.84% | 633,055 |
| Aug 14, 2026 | 64.10 | 64.99 | 64.00 | 64.35 | 64.35 | 0.72% | 1,263,041 |
| Aug 13, 2026 | 64.20 | 65.01 | 63.70 | 63.89 | 63.89 | -0.84% | 718,713 |
| Aug 12, 2026 | 65.80 | 66.20 | 64.01 | 64.43 | 64.43 | -0.85% | 1,977,239 |
| Aug 11, 2026 | 64.00 | 65.57 | 63.70 | 64.98 | 64.98 | 1.61% | 1,722,907 |
| Aug 10, 2026 | 64.00 | 65.42 | 63.30 | 63.95 | 63.95 | -0.05% | 2,320,097 |
| Aug 7, 2026 | 64.20 | 65.09 | 63.75 | 63.98 | 63.98 | -0.11% | 1,009,089 |
| Aug 6, 2026 | 64.59 | 65.33 | 64.00 | 64.05 | 64.05 | 0.42% | 1,385,858 |
| Aug 5, 2026 | 64.00 | 64.64 | 63.63 | 63.78 | 63.78 | 0.20% | 1,102,599 |
| Aug 4, 2026 | 63.65 | 64.65 | 63.63 | 63.65 | 63.65 | - | 1,304,788 |
| Aug 3, 2026 | 62.93 | 64.57 | 62.55 | 63.65 | 63.65 | 1.58% | 1,667,788 |
| Jul 31, 2026 | 60.30 | 62.78 | 60.02 | 62.66 | 62.66 | 4.28% | 3,112,811 |
| Jul 30, 2026 | 61.10 | 61.15 | 59.90 | 60.09 | 60.09 | -1.89% | 1,060,338 |
| Jul 29, 2026 | 60.71 | 61.80 | 60.45 | 61.25 | 61.25 | 1.09% | 1,415,410 |
| Jul 28, 2026 | 61.74 | 61.74 | 60.50 | 60.59 | 60.59 | -1.74% | 818,740 |
| Jul 27, 2026 | 61.84 | 62.69 | 61.39 | 61.66 | 61.66 | 0.23% | 1,108,364 |
| Jul 24, 2026 | 61.00 | 61.80 | 60.21 | 61.52 | 61.52 | -0.68% | 1,489,504 |
| Jul 23, 2026 | 62.15 | 63.15 | 61.62 | 61.94 | 61.94 | -0.53% | 1,557,218 |
| Jul 22, 2026 | 63.30 | 63.44 | 62.15 | 62.27 | 62.27 | -1.67% | 996,045 |
| Jul 21, 2026 | 63.64 | 64.00 | 63.06 | 63.33 | 63.33 | -0.52% | 821,159 |
| Jul 20, 2026 | 63.00 | 63.99 | 62.75 | 63.66 | 63.66 | 0.22% | 1,250,495 |
| Jul 17, 2026 | 64.11 | 64.11 | 63.20 | 63.52 | 63.52 | -1.06% | 1,094,121 |
| Jul 16, 2026 | 64.55 | 64.74 | 63.80 | 64.20 | 64.20 | -0.54% | 1,169,220 |
| Jul 15, 2026 | 64.19 | 65.62 | 64.19 | 64.55 | 64.55 | 0.56% | 1,494,198 |
| Jul 14, 2026 | 64.55 | 64.80 | 63.95 | 64.19 | 64.19 | -1.17% | 1,217,455 |
| Jul 13, 2026 | 64.58 | 65.28 | 63.94 | 64.95 | 64.95 | -0.23% | 1,238,645 |
| Jul 10, 2026 | 64.50 | 66.94 | 64.50 | 65.10 | 65.10 | 1.47% | 3,811,709 |
| Jul 9, 2026 | 63.59 | 64.92 | 63.42 | 64.16 | 64.16 | 1.15% | 1,803,455 |
| Jul 8, 2026 | 64.75 | 67.05 | 62.67 | 63.43 | 63.43 | -2.76% | 5,433,986 |
| Jul 7, 2026 | 66.20 | 66.70 | 64.82 | 65.23 | 65.23 | -1.55% | 2,011,972 |
| Jul 6, 2026 | 67.10 | 67.39 | 66.01 | 66.26 | 66.26 | -1.31% | 1,246,057 |
| Jul 3, 2026 | 68.00 | 68.75 | 67.00 | 67.14 | 67.14 | -0.90% | 1,914,669 |
| Jul 2, 2026 | 68.00 | 68.98 | 67.49 | 67.75 | 67.75 | 0.03% | 1,969,390 |
| Jul 1, 2026 | 68.24 | 69.82 | 67.40 | 67.73 | 67.73 | -0.47% | 3,686,717 |
| Jun 30, 2026 | 67.00 | 69.18 | 66.53 | 68.05 | 68.05 | 1.95% | 6,672,021 |
| Jun 29, 2026 | 68.30 | 68.76 | 66.40 | 66.75 | 66.75 | -2.74% | 4,540,805 |