NSE:MTNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	26.59	26.98	26.47	26.55	26.55	0.49%	518,060
Sep 3, 2026	26.60	26.83	26.35	26.42	26.42	-0.04%	324,235
Sep 2, 2026	26.68	26.84	26.28	26.43	26.43	-0.94%	398,024
Sep 1, 2026	27.22	27.22	26.45	26.68	26.68	-1.98%	513,071
Aug 31, 2026	27.25	27.85	27.05	27.22	27.22	-0.11%	757,661
Aug 28, 2026	26.55	28.26	26.46	27.25	27.25	2.60%	3,912,822
Aug 27, 2026	26.79	26.88	26.35	26.56	26.56	-0.86%	446,896
Aug 26, 2026	26.80	27.73	26.60	26.79	26.79	0.83%	1,526,525
Aug 25, 2026	26.50	26.73	26.40	26.57	26.57	0.42%	494,319
Aug 24, 2026	26.80	27.16	26.34	26.46	26.46	-1.34%	482,430
Aug 21, 2026	26.82	27.04	26.70	26.82	26.82	0.11%	316,331
Aug 20, 2026	26.85	27.06	26.70	26.79	26.79	0.30%	392,398
Aug 19, 2026	27.00	27.35	26.60	26.71	26.71	-1.37%	401,932
Aug 18, 2026	27.15	27.59	26.90	27.08	27.08	-	870,655
Aug 17, 2026	26.21	28.80	26.00	27.08	27.08	2.77%	5,419,131
Aug 14, 2026	26.54	26.69	26.30	26.35	26.35	-0.72%	460,875
Aug 13, 2026	26.96	27.78	26.40	26.54	26.54	-1.67%	1,188,471
Aug 12, 2026	27.35	27.55	26.87	26.99	26.99	-1.39%	376,690
Aug 11, 2026	27.51	27.65	27.28	27.37	27.37	-0.51%	390,253
Aug 10, 2026	27.82	27.83	27.40	27.51	27.51	-1.08%	483,557
Aug 7, 2026	27.78	27.99	27.53	27.81	27.81	0.43%	359,254
Aug 6, 2026	27.84	27.91	27.61	27.69	27.69	-0.04%	451,850
Aug 5, 2026	27.86	28.32	27.60	27.70	27.70	-0.40%	517,071
Aug 4, 2026	28.11	28.13	27.67	27.81	27.81	-1.07%	419,957
Aug 3, 2026	27.16	28.60	27.16	28.11	28.11	4.00%	1,325,102
Jul 31, 2026	27.10	27.38	26.93	27.03	27.03	0.11%	626,351
Jul 30, 2026	27.30	27.30	26.90	27.00	27.00	-0.74%	291,382
Jul 29, 2026	26.78	27.30	26.78	27.20	27.20	1.68%	418,133
Jul 28, 2026	27.20	27.32	26.69	26.75	26.75	-1.55%	405,710
Jul 27, 2026	27.11	27.57	27.10	27.17	27.17	0.22%	402,941
Jul 24, 2026	26.60	27.20	26.27	27.11	27.11	1.35%	852,105
Jul 23, 2026	27.65	27.87	26.61	26.75	26.75	-3.39%	922,900
Jul 22, 2026	28.05	29.50	27.31	27.69	27.69	-1.25%	1,995,077
Jul 21, 2026	28.14	28.36	27.90	28.04	28.04	-0.28%	462,755
Jul 20, 2026	27.90	28.29	27.80	28.12	28.12	0.11%	667,637
Jul 17, 2026	28.90	28.95	28.00	28.09	28.09	-2.33%	804,632
Jul 16, 2026	28.55	29.17	28.45	28.76	28.76	1.20%	788,446
Jul 15, 2026	29.00	29.03	28.28	28.42	28.42	-0.91%	736,529
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