Mahanagar Telephone Nigam Limited (NSE:MTNL)
India · Delayed Price · Currency is INR 22.10
-0.34 (-1.52%)
Oct 30, 2026, 3:29 PM IST
NSE:MTNL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.55 | 22.56 | 22.09 | 22.10 | 22.10 | -1.52% | 608,432 |
| Oct 29, 2026 | 22.26 | 22.87 | 22.26 | 22.44 | 22.44 | -0.97% | 994,804 |
| Oct 28, 2026 | 22.87 | 22.89 | 22.40 | 22.66 | 22.66 | -0.96% | 747,254 |
| Oct 27, 2026 | 22.73 | 23.49 | 22.53 | 22.88 | 22.88 | 0.48% | 1,249,612 |
| Oct 26, 2026 | 22.85 | 23.65 | 22.00 | 22.77 | 22.77 | 0.04% | 4,448,004 |
| Oct 23, 2026 | 23.66 | 23.96 | 22.50 | 22.76 | 22.76 | -7.63% | 4,624,806 |
| Oct 22, 2026 | 22.00 | 25.60 | 21.69 | 24.64 | 24.64 | 10.99% | 21,833,675 |
| Oct 21, 2026 | 22.91 | 22.94 | 21.93 | 22.20 | 22.20 | -3.10% | 696,912 |
| Oct 19, 2026 | 23.44 | 23.50 | 22.77 | 22.91 | 22.91 | -2.51% | 722,779 |
| Oct 16, 2026 | 23.65 | 23.66 | 23.22 | 23.50 | 23.50 | -0.42% | 613,894 |
| Oct 15, 2026 | 23.80 | 23.85 | 23.30 | 23.60 | 23.60 | -0.46% | 996,657 |
| Oct 14, 2026 | 24.20 | 24.40 | 23.65 | 23.71 | 23.71 | -1.50% | 1,568,302 |
| Oct 13, 2026 | 24.15 | 24.50 | 23.81 | 24.07 | 24.07 | -2.19% | 3,172,701 |
| Oct 12, 2026 | 23.17 | 25.95 | 22.80 | 24.61 | 24.61 | 7.42% | 30,376,937 |
| Oct 9, 2026 | 22.88 | 23.19 | 22.71 | 22.91 | 22.91 | 0.44% | 656,968 |
| Oct 8, 2026 | 23.60 | 23.72 | 22.52 | 22.81 | 22.81 | -3.14% | 1,366,574 |
| Oct 7, 2026 | 23.35 | 23.94 | 23.07 | 23.55 | 23.55 | 1.16% | 1,009,450 |
| Oct 6, 2026 | 23.24 | 23.58 | 23.20 | 23.28 | 23.28 | 0.39% | 893,842 |
| Oct 5, 2026 | 24.60 | 24.60 | 23.00 | 23.19 | 23.19 | -5.96% | 3,516,200 |
| Oct 1, 2026 | 23.10 | 26.94 | 22.71 | 24.66 | 24.66 | 7.36% | 44,121,423 |
| Sep 30, 2026 | 23.25 | 23.48 | 22.82 | 22.97 | 22.97 | -0.91% | 376,141 |
| Sep 29, 2026 | 22.62 | 23.32 | 22.57 | 23.18 | 23.18 | 1.05% | 691,310 |
| Sep 28, 2026 | 23.79 | 24.60 | 22.67 | 22.94 | 22.94 | -2.84% | 2,012,382 |
| Sep 25, 2026 | 23.99 | 23.99 | 23.57 | 23.61 | 23.61 | -0.84% | 400,259 |
| Sep 24, 2026 | 24.30 | 24.30 | 23.67 | 23.81 | 23.81 | -2.26% | 588,746 |
| Sep 23, 2026 | 23.89 | 24.63 | 23.76 | 24.36 | 24.36 | 2.92% | 828,289 |
| Sep 22, 2026 | 23.75 | 24.26 | 23.50 | 23.67 | 23.67 | 0.08% | 734,073 |
| Sep 21, 2026 | 23.95 | 23.97 | 23.59 | 23.65 | 23.65 | -0.63% | 446,564 |
| Sep 18, 2026 | 23.78 | 24.15 | 23.52 | 23.80 | 23.80 | 0.13% | 778,801 |
| Sep 17, 2026 | 23.90 | 24.10 | 23.31 | 23.77 | 23.77 | -0.29% | 714,491 |
| Sep 16, 2026 | 24.03 | 24.14 | 23.30 | 23.84 | 23.84 | 0.59% | 597,123 |
| Sep 15, 2026 | 24.94 | 25.12 | 23.62 | 23.70 | 23.70 | -4.20% | 1,071,039 |
| Sep 11, 2026 | 25.00 | 25.06 | 24.61 | 24.74 | 24.74 | -1.43% | 581,753 |
| Sep 10, 2026 | 25.21 | 25.49 | 25.04 | 25.10 | 25.10 | -0.44% | 458,177 |
| Sep 9, 2026 | 25.35 | 25.44 | 25.15 | 25.21 | 25.21 | -0.55% | 501,277 |
| Sep 8, 2026 | 26.14 | 26.14 | 25.30 | 25.35 | 25.35 | -2.69% | 971,725 |
| Sep 7, 2026 | 26.63 | 26.63 | 25.90 | 26.05 | 26.05 | -1.88% | 826,835 |
| 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 |