Mahanagar Telephone Nigam Limited (NSE:MTNL)
India · Delayed Price · Currency is INR 45.55
-0.54 (-1.17%)
Aug 25, 2025, 3:29 PM IST
Mahanagar Telephone Nigam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 45.75 | 48.19 | 44.81 | 46.09 | 46.09 | 0.46% | 4,241,100 |
| 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 |
| Jul 21, 2025 | 50.11 | 50.80 | 49.51 | 50.28 | 50.28 | 0.34% | 2,307,625 |
| Jul 18, 2025 | 50.99 | 51.10 | 49.91 | 50.11 | 50.11 | -1.98% | 2,618,153 |
| Jul 17, 2025 | 50.90 | 52.10 | 49.90 | 51.12 | 51.12 | 0.63% | 4,533,431 |
| Jul 16, 2025 | 49.92 | 51.31 | 49.38 | 50.80 | 50.80 | 1.76% | 6,163,594 |
| Jul 15, 2025 | 52.35 | 52.99 | 49.06 | 49.92 | 49.92 | -4.17% | 8,437,211 |
| Jul 14, 2025 | 48.59 | 53.60 | 47.90 | 52.09 | 52.09 | 7.20% | 23,212,166 |
| Jul 11, 2025 | 49.12 | 49.30 | 48.32 | 48.59 | 48.59 | -1.08% | 2,010,552 |
| Jul 10, 2025 | 49.54 | 49.88 | 48.87 | 49.12 | 49.12 | -0.77% | 2,282,113 |
| Jul 9, 2025 | 49.38 | 50.48 | 49.30 | 49.50 | 49.50 | 0.24% | 3,331,983 |
| Jul 8, 2025 | 49.75 | 50.34 | 49.00 | 49.38 | 49.38 | -0.76% | 2,590,710 |
| Jul 7, 2025 | 50.23 | 50.68 | 49.60 | 49.76 | 49.76 | -0.94% | 2,193,816 |
| Jul 4, 2025 | 50.95 | 50.95 | 49.80 | 50.23 | 50.23 | -1.43% | 3,125,967 |
| Jul 3, 2025 | 51.32 | 52.65 | 50.61 | 50.96 | 50.96 | -0.51% | 7,595,008 |
| Jul 2, 2025 | 51.86 | 52.27 | 51.00 | 51.22 | 51.22 | -1.12% | 3,205,001 |
| Jul 1, 2025 | 52.68 | 52.82 | 51.59 | 51.80 | 51.80 | -0.94% | 2,740,620 |
| Jun 30, 2025 | 52.10 | 53.09 | 51.80 | 52.29 | 52.29 | 0.69% | 5,313,420 |
| Jun 27, 2025 | 53.66 | 53.79 | 51.74 | 51.93 | 51.93 | -2.39% | 7,285,020 |
| Jun 26, 2025 | 53.79 | 55.00 | 52.18 | 53.20 | 53.20 | 0.17% | 20,006,469 |
| Jun 25, 2025 | 48.90 | 58.20 | 48.73 | 53.11 | 53.11 | 9.48% | 104,473,120 |
| Jun 24, 2025 | 48.50 | 49.99 | 48.22 | 48.51 | 48.51 | 2.13% | 5,318,741 |
| Jun 23, 2025 | 47.67 | 48.12 | 46.97 | 47.50 | 47.50 | -0.21% | 3,349,788 |
| Jun 20, 2025 | 47.10 | 48.12 | 46.80 | 47.60 | 47.60 | 0.85% | 4,874,717 |
| Jun 19, 2025 | 48.95 | 50.19 | 46.85 | 47.20 | 47.20 | -3.61% | 6,377,046 |
| Jun 18, 2025 | 50.90 | 50.95 | 48.42 | 48.97 | 48.97 | -3.14% | 5,971,336 |
| Jun 17, 2025 | 51.55 | 53.11 | 50.30 | 50.56 | 50.56 | -1.63% | 6,152,413 |
| Jun 16, 2025 | 52.13 | 52.62 | 49.67 | 51.40 | 51.40 | -1.17% | 6,720,029 |
| Jun 13, 2025 | 52.37 | 53.42 | 51.54 | 52.01 | 52.01 | -4.41% | 9,267,203 |