NSE:MTNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	31.59	31.90	30.95	31.18	31.18	-	776,765
Apr 30, 2026	31.20	31.35	30.61	31.18	31.18	-0.95%	607,477
Apr 29, 2026	31.97	32.17	31.30	31.48	31.48	-0.82%	695,360
Apr 28, 2026	31.75	32.40	31.50	31.74	31.74	-0.03%	1,051,952
Apr 27, 2026	30.83	31.97	30.75	31.75	31.75	3.72%	1,097,507
Apr 24, 2026	31.93	32.02	30.50	30.61	30.61	-3.65%	1,101,686
Apr 23, 2026	32.01	33.09	31.60	31.77	31.77	-1.06%	2,251,027
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