NSE:MTNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	29.00	29.03	28.58	28.67	-	-0.03%	408,790
Jul 14, 2026	29.19	29.25	28.51	28.68	28.68	-2.15%	613,148
Jul 13, 2026	29.00	29.46	28.85	29.31	29.31	0.14%	780,084
Jul 10, 2026	29.20	29.66	29.03	29.27	29.27	1.11%	1,010,163
Jul 9, 2026	28.20	29.28	28.20	28.95	28.95	2.70%	1,165,534
Jul 8, 2026	28.70	29.37	28.01	28.19	28.19	-2.69%	1,589,570
Jul 7, 2026	29.75	30.04	28.81	28.97	28.97	-3.37%	1,414,499
Jul 6, 2026	30.00	31.50	29.71	29.98	29.98	-0.07%	3,036,720
Jul 3, 2026	30.60	30.75	29.81	30.00	30.00	-1.45%	1,194,917
Jul 2, 2026	30.00	31.90	29.90	30.44	30.44	1.87%	5,013,956
Jul 1, 2026	29.68	30.60	29.50	29.88	29.88	1.15%	1,366,035
Jun 30, 2026	29.86	29.91	29.41	29.54	29.54	-0.47%	818,703
Jun 29, 2026	30.09	30.09	29.41	29.68	29.68	-1.56%	853,738
Jun 25, 2026	30.94	31.05	30.02	30.15	30.15	-1.60%	817,293
Jun 24, 2026	31.17	31.17	30.41	30.64	30.64	-1.13%	884,760
Jun 23, 2026	32.04	32.05	30.80	30.99	30.99	-3.19%	1,099,791
Jun 22, 2026	32.35	32.95	31.82	32.01	32.01	0.44%	2,165,137
Jun 19, 2026	32.00	32.60	31.54	31.87	31.87	-0.53%	1,534,615
Jun 18, 2026	32.37	32.50	31.86	32.04	32.04	-0.34%	1,216,039
Jun 17, 2026	31.45	33.25	31.32	32.15	32.15	2.91%	6,342,453
Jun 16, 2026	31.30	31.92	31.00	31.24	31.24	0.29%	1,648,330
Jun 15, 2026	31.50	31.98	31.00	31.15	31.15	1.01%	1,974,350
Jun 12, 2026	28.98	31.92	28.74	30.84	30.84	7.98%	7,639,206
Jun 11, 2026	29.07	29.15	28.40	28.56	28.56	-2.02%	818,853
Jun 10, 2026	29.95	30.20	29.00	29.15	29.15	-3.28%	905,964
Jun 9, 2026	30.29	30.30	29.86	30.14	30.14	1.24%	660,346
Jun 8, 2026	30.55	30.77	29.60	29.77	29.77	-3.97%	788,288
Jun 5, 2026	31.06	32.15	30.86	31.00	31.00	0.65%	3,288,526
Jun 4, 2026	30.60	31.50	30.30	30.80	30.80	1.05%	1,604,951
Jun 3, 2026	30.55	30.95	29.65	30.48	30.48	0.26%	1,470,319
Jun 2, 2026	29.46	30.50	29.20	30.40	30.40	1.95%	1,000,577
Jun 1, 2026	30.35	30.68	29.68	29.82	29.82	-1.23%	847,275
May 29, 2026	31.15	31.40	30.00	30.19	30.19	-2.52%	1,209,828
May 27, 2026	30.41	31.19	30.41	30.97	30.97	1.94%	1,285,040
May 26, 2026	29.89	31.58	29.60	30.38	30.38	2.12%	2,609,262
May 25, 2026	29.40	30.25	29.40	29.75	29.75	1.61%	1,290,550
May 22, 2026	29.79	30.50	29.05	29.28	29.28	1.17%	2,650,311
May 21, 2026	29.40	29.47	28.75	28.94	28.94	0.70%	915,576
May 20, 2026	28.90	28.98	28.50	28.74	28.74	-1.10%	591,266
May 19, 2026	28.71	29.35	28.66	29.06	29.06	1.68%	882,729
May 18, 2026	29.01	29.13	28.14	28.58	28.58	-2.22%	970,035
May 15, 2026	29.74	29.88	28.92	29.23	29.23	-0.95%	879,543
May 14, 2026	29.30	29.93	28.87	29.51	29.51	1.27%	1,493,350
May 13, 2026	29.00	29.33	28.26	29.14	29.14	1.50%	2,415,175
May 12, 2026	29.70	30.14	28.54	28.71	28.71	-4.17%	1,326,841
May 11, 2026	31.13	31.80	29.61	29.96	29.96	-6.64%	2,706,495
May 8, 2026	32.38	33.97	31.50	32.09	32.09	-0.93%	3,005,068
May 7, 2026	32.10	32.70	31.65	32.39	32.39	1.70%	1,715,120
May 6, 2026	31.58	31.98	31.25	31.85	31.85	1.66%	858,124
May 5, 2026	31.20	31.99	31.06	31.33	31.33	0.48%	1,056,673