Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Mahanagar Telephone Nigam Limited (MTNL.BO)

BSE - BSE Real-time price. Currency in INR

Add to watchlist

38.95

+1.34

(+3.56%)

At close: 03:48PM IST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	37.66	41.37	37.08	38.95	38.95	1,895,386
29 Apr 2024	37.59	38.34	37.24	37.61	37.61	411,652
26 Apr 2024	37.92	38.31	36.95	37.56	37.56	485,939
25 Apr 2024	37.34	37.99	36.80	37.45	37.45	457,434
24 Apr 2024	38.39	38.57	37.00	37.34	37.34	590,161
23 Apr 2024	36.16	39.67	35.81	37.98	37.98	1,369,913
22 Apr 2024	35.21	36.34	35.21	36.07	36.07	237,857
19 Apr 2024	34.98	35.42	34.40	34.95	34.95	234,306
18 Apr 2024	35.04	36.88	35.04	35.74	35.74	490,863
16 Apr 2024	34.78	36.40	34.46	34.83	34.83	473,885
15 Apr 2024	36.00	36.16	34.33	35.23	35.23	533,754
12 Apr 2024	37.32	38.09	36.45	36.73	36.73	372,754
10 Apr 2024	38.81	39.34	37.74	37.97	37.97	325,932
09 Apr 2024	39.65	40.70	38.50	39.02	39.02	410,115
08 Apr 2024	39.70	40.70	38.90	39.32	39.32	1,120,885
05 Apr 2024	36.49	39.90	35.58	39.77	39.77	1,748,660
04 Apr 2024	37.39	37.95	35.61	36.28	36.28	428,649
03 Apr 2024	35.43	37.10	35.23	36.67	36.67	495,060
02 Apr 2024	34.79	36.28	34.69	35.55	35.55	773,710
01 Apr 2024	33.13	34.56	33.13	34.56	34.56	391,496
28 Mar 2024	34.63	34.88	32.50	32.92	32.92	371,037
27 Mar 2024	32.46	34.07	32.31	33.94	33.94	1,382,719
26 Mar 2024	33.74	33.94	32.12	32.45	32.45	428,784
22 Mar 2024	33.75	34.34	33.10	33.50	33.50	382,313
21 Mar 2024	32.79	33.76	32.69	33.76	33.76	285,414
20 Mar 2024	32.84	33.07	31.24	32.16	32.16	249,005
19 Mar 2024	33.43	34.30	32.26	32.37	32.37	412,542
18 Mar 2024	33.75	34.90	33.46	33.95	33.95	298,188
15 Mar 2024	34.15	35.40	32.90	33.31	33.31	635,781
14 Mar 2024	31.76	34.53	31.25	34.45	34.45	969,042
13 Mar 2024	36.65	37.34	32.89	32.89	32.89	1,107,498
12 Mar 2024	38.29	38.75	36.10	36.54	36.54	1,064,064
11 Mar 2024	40.29	40.69	38.42	38.81	38.81	486,984
07 Mar 2024	41.49	41.50	40.45	40.59	40.59	554,741
06 Mar 2024	42.58	42.58	39.20	40.69	40.69	589,627
05 Mar 2024	42.41	42.90	41.58	42.33	42.33	500,021
04 Mar 2024	44.05	44.11	42.01	42.29	42.29	230,582
01 Mar 2024	43.70	44.38	43.33	43.76	43.76	496,204
29 Feb 2024	43.49	43.78	41.89	42.98	42.98	427,712
28 Feb 2024	45.15	46.50	43.00	43.33	43.33	448,748
27 Feb 2024	44.24	47.15	44.20	45.03	45.03	1,166,284
26 Feb 2024	45.32	45.47	44.05	44.79	44.79	246,760
23 Feb 2024	45.79	46.85	44.65	44.96	44.96	619,465
22 Feb 2024	46.41	46.41	44.10	45.72	45.72	608,677
21 Feb 2024	46.99	47.43	45.29	45.89	45.89	798,583
20 Feb 2024	45.09	48.99	44.70	46.52	46.52	1,563,981
19 Feb 2024	46.49	46.98	44.70	45.09	45.09	316,515
16 Feb 2024	47.07	48.43	45.40	45.79	45.79	1,272,727
15 Feb 2024	44.85	47.09	43.63	47.09	47.09	2,277,491
14 Feb 2024	36.45	42.81	36.45	42.81	42.81	592,011
13 Feb 2024	43.01	43.68	38.89	38.92	38.92	1,089,125
12 Feb 2024	48.61	48.61	43.20	43.21	43.21	727,365
09 Feb 2024	51.98	52.35	46.56	47.99	47.99	2,874,806
08 Feb 2024	47.99	51.77	47.50	51.73	51.73	2,900,789
07 Feb 2024	48.40	49.41	46.82	47.07	47.07	1,065,923
06 Feb 2024	49.99	50.72	47.20	47.48	47.48	1,662,040
05 Feb 2024	45.48	49.55	44.81	49.42	49.42	2,314,626
02 Feb 2024	47.19	48.27	44.50	45.05	45.05	2,658,826
01 Feb 2024	50.59	50.69	46.11	46.72	46.72	3,593,325
31 Jan 2024	43.89	51.83	43.88	49.88	49.88	4,343,970
30 Jan 2024	44.95	45.14	42.72	43.88	43.88	2,492,524
29 Jan 2024	44.58	46.15	43.57	44.83	44.83	2,947,103
25 Jan 2024	42.40	46.02	40.89	43.96	43.96	6,736,793
24 Jan 2024	35.27	41.64	34.60	41.64	41.64	5,458,459
23 Jan 2024	38.37	38.95	33.88	34.70	34.70	2,411,808
19 Jan 2024	34.49	36.20	34.28	35.74	35.74	1,434,169
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	34.04	36.37	33.95	35.07	35.07	1,601,930
16 Jan 2024	35.01	37.22	34.49	35.03	35.03	2,041,752
15 Jan 2024	34.99	35.81	33.96	35.26	35.26	1,002,431
12 Jan 2024	35.38	35.38	34.53	34.69	34.69	774,190
11 Jan 2024	35.75	36.30	34.83	35.14	35.14	448,900
10 Jan 2024	34.93	35.97	34.32	35.51	35.51	1,065,702
09 Jan 2024	35.81	36.34	34.35	34.77	34.77	1,640,793
08 Jan 2024	35.49	36.88	34.75	35.49	35.49	1,415,674
05 Jan 2024	35.95	36.95	34.76	35.18	35.18	3,125,259
04 Jan 2024	33.03	36.01	33.03	35.78	35.78	3,091,382
03 Jan 2024	33.47	33.68	32.76	32.94	32.94	835,028
02 Jan 2024	33.26	33.96	32.46	33.20	33.20	1,479,307
01 Jan 2024	33.33	34.70	33.15	33.23	33.23	1,374,755
29 Dec 2023	31.69	34.00	31.45	33.64	33.64	1,513,248
28 Dec 2023	32.78	32.81	31.40	31.60	31.60	881,901
27 Dec 2023	33.30	34.08	32.20	32.61	32.61	1,202,766
26 Dec 2023	33.23	34.29	32.40	33.21	33.21	1,039,592
22 Dec 2023	33.29	33.80	32.40	32.63	32.63	1,544,463
21 Dec 2023	29.63	33.18	29.63	32.49	32.49	3,996,223
20 Dec 2023	33.77	34.20	29.60	30.30	30.30	2,659,348
19 Dec 2023	34.67	34.85	33.53	33.76	33.76	1,301,499
18 Dec 2023	34.64	35.75	33.75	34.53	34.53	2,846,075
15 Dec 2023	31.80	34.43	31.50	33.85	33.85	4,807,904
14 Dec 2023	32.16	32.87	31.50	31.66	31.66	1,267,276
13 Dec 2023	32.79	33.04	31.54	31.97	31.97	1,401,415
12 Dec 2023	30.96	32.72	30.25	32.08	32.08	1,254,348
11 Dec 2023	30.33	31.50	30.33	30.91	30.91	736,689
08 Dec 2023	30.85	31.22	29.99	30.44	30.44	683,021
07 Dec 2023	30.96	31.60	30.62	30.95	30.95	744,914
06 Dec 2023	30.91	31.54	30.65	31.02	31.02	873,091
05 Dec 2023	32.53	32.55	30.45	30.90	30.90	904,221
04 Dec 2023	31.89	32.50	30.86	32.19	32.19	1,933,108
01 Dec 2023	28.31	31.24	28.31	30.66	30.66	1,494,253
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,144.13-2.90(-0.04%)

FTSE 25019,965.390.00(0.00%)

AIM760.740.00(0.00%)

GBP/EUR1.1707-0.0001(-0.01%)

GBP/USD1.2475-0.0021(-0.17%)

Bitcoin GBP47,642.29-3,187.70(-6.27%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Mahanagar Telephone Nigam Limited (MTNL.BO)

FTSE 100
8,144.13
-2.90(-0.04%)

FTSE 250
19,965.39
0.00(0.00%)

AIM
760.74
0.00(0.00%)

GBP/EUR
1.1707
-0.0001(-0.01%)

GBP/USD
1.2475
-0.0021(-0.17%)

Bitcoin GBP
47,642.29
-3,187.70(-6.27%)