NSE:MTNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	32.28	32.75	31.98	32.11	32.11	-	1,495,869
Apr 21, 2026	32.47	32.92	32.00	32.11	32.11	-0.46%	1,004,536
Apr 20, 2026	33.45	33.50	32.01	32.26	32.26	-3.24%	1,464,968
Apr 17, 2026	33.48	34.40	32.00	33.34	33.34	0.03%	3,554,661
Apr 16, 2026	34.09	34.09	32.90	33.33	33.33	1.21%	3,187,105
Apr 15, 2026	31.53	33.81	31.42	32.93	32.93	7.02%	6,631,530
Apr 13, 2026	29.00	32.69	28.01	30.77	30.77	4.59%	7,271,004
Apr 10, 2026	28.20	30.65	28.20	29.42	29.42	5.00%	3,693,043
Apr 9, 2026	28.29	28.80	27.52	28.02	28.02	-0.07%	1,526,505
Apr 8, 2026	27.00	28.25	26.41	28.04	28.04	9.19%	2,968,414
Apr 7, 2026	25.70	26.30	25.01	25.68	25.68	0.23%	2,037,969
Apr 6, 2026	24.40	25.76	24.12	25.62	25.62	4.44%	1,858,873
Apr 2, 2026	23.32	24.71	23.02	24.53	24.53	1.74%	2,072,279
Apr 1, 2026	22.50	24.44	22.07	24.11	24.11	12.30%	3,218,916
Mar 30, 2026	22.68	22.98	21.26	21.47	21.47	-6.73%	2,420,741
Mar 27, 2026	24.35	24.52	23.00	23.02	23.02	-6.73%	2,596,051
Mar 25, 2026	24.01	25.64	24.01	24.68	24.68	2.92%	2,435,289
Mar 24, 2026	23.65	24.30	23.20	23.98	23.98	3.14%	1,787,254
Mar 23, 2026	24.30	24.36	23.04	23.25	23.25	-6.06%	1,435,249
Mar 20, 2026	25.00	25.40	24.57	24.75	24.75	0.45%	1,266,152
Mar 19, 2026	25.20	25.55	24.45	24.64	24.64	-3.98%	1,429,906
Mar 18, 2026	24.50	25.90	24.31	25.66	25.66	5.90%	2,072,811
Mar 17, 2026	25.00	25.09	24.00	24.23	24.23	-1.62%	1,710,985
Mar 16, 2026	25.15	25.29	24.28	24.63	24.63	-1.99%	1,921,785
Mar 13, 2026	26.00	26.32	24.90	25.13	25.13	-3.64%	1,398,498
Mar 12, 2026	26.49	27.11	25.25	26.08	26.08	0.08%	2,311,959
Mar 11, 2026	26.32	27.36	25.81	26.06	26.06	-1.06%	1,427,187
Mar 10, 2026	25.44	26.48	25.44	26.34	26.34	3.95%	1,422,692
Mar 9, 2026	26.50	26.51	25.21	25.34	25.34	-6.11%	1,659,453
Mar 6, 2026	27.15	28.00	26.80	26.99	26.99	-0.48%	1,183,934
Mar 5, 2026	27.24	28.30	27.03	27.12	27.12	0.26%	1,881,009
Mar 4, 2026	27.60	27.60	26.75	27.05	27.05	-4.18%	1,672,065
Mar 2, 2026	27.99	28.89	27.65	28.23	28.23	-5.08%	1,342,772
Feb 27, 2026	30.05	30.15	29.65	29.74	29.74	-1.39%	568,189
Feb 26, 2026	29.58	30.38	29.58	30.16	30.16	2.34%	1,346,030
Feb 25, 2026	29.83	30.10	29.05	29.47	29.47	-0.74%	822,096
Feb 24, 2026	30.20	30.60	29.52	29.69	29.69	-1.13%	1,026,590
Feb 23, 2026	30.47	30.74	29.80	30.03	30.03	-0.69%	814,728
Feb 20, 2026	30.55	30.59	30.15	30.24	30.24	-1.11%	661,246
Feb 19, 2026	31.10	31.41	30.30	30.58	30.58	-1.51%	733,027
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