Mahanagar Telephone Nigam Limited (NSE:MTNL)
India · Delayed Price · Currency is INR 43.11
+0.05 (0.12%)
Oct 1, 2025, 3:30 PM IST
Mahanagar Telephone Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 43.07 | 43.41 | 42.95 | 43.08 | 43.08 | 0.05% | 890,921 |
| Sep 30, 2025 | 43.50 | 43.67 | 43.00 | 43.06 | 43.06 | -0.60% | 750,882 |
| Sep 29, 2025 | 43.95 | 44.35 | 43.05 | 43.32 | 43.32 | 1.33% | 2,685,759 |
| Sep 26, 2025 | 42.50 | 43.50 | 42.30 | 42.75 | 42.75 | 0.28% | 1,898,006 |
| Sep 25, 2025 | 43.40 | 43.75 | 42.53 | 42.63 | 42.63 | -1.55% | 1,318,029 |
| Sep 24, 2025 | 44.15 | 44.25 | 43.01 | 43.30 | 43.30 | -1.81% | 1,359,881 |
| Sep 23, 2025 | 44.74 | 44.89 | 44.00 | 44.10 | 44.10 | -1.36% | 1,371,276 |
| Sep 22, 2025 | 45.18 | 45.78 | 44.52 | 44.71 | 44.71 | -0.95% | 1,731,770 |
| Sep 19, 2025 | 45.30 | 46.01 | 45.02 | 45.14 | 45.14 | -0.13% | 1,906,911 |
| Sep 18, 2025 | 45.44 | 46.09 | 45.05 | 45.20 | 45.20 | -0.07% | 1,439,460 |
| Sep 17, 2025 | 45.15 | 46.44 | 44.96 | 45.23 | 45.23 | 0.60% | 3,230,915 |
| Sep 16, 2025 | 45.04 | 45.37 | 44.85 | 44.96 | 44.96 | 0.16% | 1,435,908 |
| Sep 15, 2025 | 44.15 | 45.60 | 44.11 | 44.89 | 44.89 | 2.02% | 2,504,082 |
| Sep 12, 2025 | 44.79 | 45.14 | 43.90 | 44.00 | 44.00 | -0.99% | 1,268,195 |
| Sep 11, 2025 | 44.95 | 45.14 | 44.25 | 44.44 | 44.44 | -0.96% | 981,390 |
| Sep 10, 2025 | 44.42 | 45.27 | 44.42 | 44.87 | 44.87 | 1.26% | 1,693,379 |
| Sep 9, 2025 | 44.90 | 45.38 | 43.86 | 44.31 | 44.31 | -0.89% | 1,097,151 |
| Sep 8, 2025 | 45.19 | 46.00 | 44.59 | 44.71 | 44.71 | -0.78% | 1,511,651 |
| Sep 5, 2025 | 44.63 | 46.27 | 44.10 | 45.06 | 45.06 | 1.26% | 3,229,962 |
| Sep 4, 2025 | 45.29 | 45.60 | 44.27 | 44.50 | 44.50 | -0.93% | 1,348,089 |
| Sep 3, 2025 | 44.02 | 45.70 | 43.98 | 44.92 | 44.92 | 2.14% | 3,168,475 |
| Sep 2, 2025 | 43.80 | 44.86 | 43.48 | 43.98 | 43.98 | 0.85% | 1,767,045 |
| Sep 1, 2025 | 43.84 | 44.24 | 43.42 | 43.61 | 43.61 | -0.02% | 1,308,975 |
| Aug 29, 2025 | 43.98 | 44.68 | 43.44 | 43.62 | 43.62 | -0.50% | 1,156,579 |
| Aug 28, 2025 | 44.62 | 44.69 | 43.60 | 43.84 | 43.84 | -1.75% | 984,951 |
| Aug 26, 2025 | 45.50 | 46.65 | 44.45 | 44.62 | 44.62 | -2.04% | 2,213,802 |
| Aug 25, 2025 | 46.12 | 47.09 | 45.10 | 45.55 | 45.55 | -1.17% | 2,170,894 |
| Aug 22, 2025 | 45.75 | 48.19 | 44.81 | 46.09 | 46.09 | 0.46% | 4,241,111 |
| Aug 21, 2025 | 44.25 | 46.85 | 44.14 | 45.88 | 45.88 | 4.11% | 6,687,284 |
| Aug 20, 2025 | 44.07 | 44.37 | 43.48 | 44.07 | 44.07 | 0.78% | 2,364,776 |
| Aug 19, 2025 | 43.09 | 43.90 | 43.01 | 43.73 | 43.73 | 1.72% | 1,460,311 |
| Aug 18, 2025 | 42.59 | 43.65 | 42.59 | 42.99 | 42.99 | 1.49% | 1,852,277 |
| Aug 14, 2025 | 42.33 | 43.11 | 42.03 | 42.36 | 42.36 | -1.81% | 1,731,371 |
| Aug 13, 2025 | 43.69 | 43.95 | 42.85 | 43.14 | 43.14 | -1.26% | 1,826,241 |
| Aug 12, 2025 | 43.79 | 44.57 | 43.36 | 43.69 | 43.69 | -0.11% | 1,444,252 |
| Aug 11, 2025 | 44.15 | 44.28 | 43.29 | 43.74 | 43.74 | -0.23% | 1,380,641 |
| Aug 8, 2025 | 44.25 | 44.56 | 43.54 | 43.84 | 43.84 | -0.30% | 1,563,637 |
| Aug 7, 2025 | 44.05 | 44.50 | 43.09 | 43.97 | 43.97 | -0.74% | 2,570,330 |
| Aug 6, 2025 | 45.60 | 45.70 | 44.00 | 44.30 | 44.30 | -2.40% | 1,758,120 |
| Aug 5, 2025 | 45.75 | 46.25 | 45.11 | 45.39 | 45.39 | -0.09% | 1,722,834 |
| Aug 4, 2025 | 46.00 | 46.30 | 45.11 | 45.43 | 45.43 | -0.37% | 2,113,389 |
| Aug 1, 2025 | 45.70 | 46.67 | 45.15 | 45.60 | 45.60 | -0.28% | 2,567,292 |
| Jul 31, 2025 | 47.00 | 48.03 | 45.01 | 45.73 | 45.73 | -4.45% | 5,274,973 |
| Jul 30, 2025 | 48.15 | 48.69 | 47.50 | 47.86 | 47.86 | -0.35% | 1,327,361 |
| Jul 29, 2025 | 48.35 | 48.43 | 47.64 | 48.03 | 48.03 | -0.76% | 1,817,926 |
| Jul 28, 2025 | 47.50 | 48.80 | 47.01 | 48.40 | 48.40 | 1.74% | 3,105,353 |
| Jul 25, 2025 | 49.18 | 49.20 | 47.30 | 47.57 | 47.57 | -3.37% | 2,204,093 |
| Jul 24, 2025 | 49.88 | 50.24 | 49.01 | 49.23 | 49.23 | -1.32% | 1,697,945 |
| Jul 23, 2025 | 49.70 | 50.37 | 49.61 | 49.89 | 49.89 | -0.04% | 2,377,187 |
| Jul 22, 2025 | 50.18 | 50.70 | 49.51 | 49.91 | 49.91 | -0.74% | 2,314,910 |