Mahanagar Telephone Nigam Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	31.39	31.64	31.00	31.05	31.05	-0.64%	684,951
Feb 17, 2026	31.10	31.70	31.05	31.25	31.25	0.64%	687,650
Feb 16, 2026	31.47	31.47	30.89	31.05	31.05	-1.18%	604,803
Feb 13, 2026	32.13	32.13	31.20	31.42	31.42	-2.21%	751,479
Feb 12, 2026	32.90	32.94	32.00	32.13	32.13	-1.86%	608,161
Feb 11, 2026	33.40	33.45	32.58	32.74	32.74	-1.30%	818,663
Feb 10, 2026	33.20	34.48	33.00	33.17	33.17	0.55%	2,024,887
Feb 9, 2026	31.88	33.40	31.39	32.99	32.99	5.81%	2,322,006
Feb 6, 2026	32.00	32.00	30.81	31.18	31.18	-1.55%	858,040
Feb 5, 2026	32.35	32.44	31.53	31.67	31.67	-2.07%	800,062
Feb 4, 2026	32.05	32.85	31.83	32.34	32.34	0.94%	1,086,658
Feb 3, 2026	32.85	32.89	31.71	32.04	32.04	2.89%	1,829,127
Feb 2, 2026	32.11	32.54	30.41	31.14	31.14	-3.23%	2,775,827
Feb 1, 2026	33.80	35.99	31.70	32.18	32.18	-5.07%	4,853,161
Jan 30, 2026	30.40	36.94	30.21	33.90	33.90	10.10%	19,968,420
Jan 29, 2026	31.19	31.38	30.34	30.79	30.79	-1.25%	1,178,622
Jan 28, 2026	30.99	31.75	30.65	31.18	31.18	0.61%	1,932,410
Jan 27, 2026	29.00	32.36	28.55	30.99	30.99	7.42%	8,546,208
Jan 23, 2026	30.15	30.43	28.65	28.85	28.85	-4.85%	1,514,985
Jan 22, 2026	30.34	31.30	30.01	30.32	30.32	1.07%	1,181,975
Jan 21, 2026	30.90	31.30	29.77	30.00	30.00	-2.91%	2,204,385
Jan 20, 2026	32.90	32.90	30.16	30.90	30.90	-6.11%	1,505,263
Jan 19, 2026	33.44	33.60	32.76	32.91	32.91	-2.14%	811,954
Jan 16, 2026	33.76	33.93	33.51	33.63	33.63	-0.18%	800,450
Jan 14, 2026	33.55	34.04	33.50	33.69	33.69	0.39%	745,375
Jan 13, 2026	33.79	34.24	33.50	33.56	33.56	0.09%	729,165
Jan 12, 2026	34.43	34.43	33.12	33.53	33.53	-2.42%	1,154,922
Jan 9, 2026	35.40	35.50	34.15	34.36	34.36	-1.46%	1,248,439
Jan 8, 2026	35.94	35.95	34.70	34.87	34.87	-3.14%	1,289,442
Jan 7, 2026	35.98	36.38	35.71	36.00	36.00	-0.19%	849,901
Jan 6, 2026	36.73	36.74	35.95	36.07	36.07	-1.50%	1,006,090
Jan 5, 2026	36.86	37.39	36.40	36.62	36.62	-0.41%	1,289,803
Jan 2, 2026	36.50	36.89	36.32	36.77	36.77	0.74%	1,163,453
Jan 1, 2026	35.78	37.14	35.78	36.50	36.50	1.39%	1,895,380
Dec 31, 2025	36.48	38.69	35.56	36.00	36.00	-0.91%	5,503,862
Dec 30, 2025	36.15	37.38	35.40	36.33	36.33	0.50%	2,088,679
Dec 29, 2025	37.35	37.59	36.05	36.15	36.15	-2.53%	1,490,082
Dec 26, 2025	36.89	37.74	36.55	37.09	37.09	0.65%	2,077,005
Dec 24, 2025	36.25	38.80	36.25	36.85	36.85	0.57%	5,847,763
Dec 23, 2025	35.99	37.68	35.35	36.64	36.64	1.81%	2,488,478
Dec 22, 2025	36.05	36.31	35.90	35.99	35.99	-0.17%	1,233,324
Dec 19, 2025	35.81	36.64	35.72	36.05	36.05	0.33%	1,476,521
Dec 18, 2025	35.99	36.18	35.45	35.93	35.93	0.53%	1,100,342
Dec 17, 2025	36.69	36.84	35.62	35.74	35.74	-2.59%	1,528,339
Dec 16, 2025	37.15	39.58	36.27	36.69	36.69	1.38%	12,787,140
Dec 15, 2025	36.55	36.89	36.05	36.19	36.19	-1.82%	728,562
Dec 12, 2025	37.70	37.80	36.75	36.86	36.86	-1.71%	1,095,307
Dec 11, 2025	37.27	37.92	36.96	37.50	37.50	0.37%	1,516,799
Dec 10, 2025	35.99	38.18	35.75	37.36	37.36	2.81%	3,431,948
Dec 9, 2025	35.07	38.62	34.00	36.34	36.34	3.92%	7,570,363