UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.99 +0.61 (+0.78%) GOLD FUTURES
2,320.60 -3.60 (-0.15%) DOW
39,037.29 +153.03 (+0.39%) Bitcoin GBP
50,181.68 -332.33 (-0.66%)
Mahanagar Telephone Nigam Limited (MTNL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 35.95 | 36.40 | 35.50 | 35.70 | 35.70 | 1,350,490 |
| 07 May 2024 | 36.50 | 36.90 | 35.75 | 35.95 | 35.95 | 1,273,320 |
| 06 May 2024 | 38.25 | 38.40 | 36.30 | 36.60 | 36.60 | 1,691,970 |
| 03 May 2024 | 38.30 | 38.40 | 37.60 | 38.00 | 38.00 | 2,556,115 |
| 02 May 2024 | 39.20 | 39.65 | 38.00 | 38.05 | 38.05 | 4,455,541 |
| 30 Apr 2024 | 37.75 | 41.35 | 37.10 | 38.95 | 38.95 | 12,062,403 |
| 29 Apr 2024 | 37.80 | 38.40 | 37.20 | 37.60 | 37.60 | 2,400,541 |
| 26 Apr 2024 | 37.65 | 38.30 | 36.95 | 37.55 | 37.55 | 2,773,274 |
| 25 Apr 2024 | 37.25 | 38.00 | 36.80 | 37.45 | 37.45 | 2,102,528 |
| 24 Apr 2024 | 38.35 | 38.60 | 36.95 | 37.25 | 37.25 | 2,477,549 |
| 23 Apr 2024 | 36.30 | 39.70 | 35.85 | 37.95 | 37.95 | 9,864,281 |
| 22 Apr 2024 | 35.45 | 36.35 | 35.30 | 36.10 | 36.10 | 1,983,172 |
| 19 Apr 2024 | 34.95 | 35.45 | 34.20 | 35.05 | 35.05 | 1,889,616 |
| 18 Apr 2024 | 35.00 | 36.90 | 35.00 | 35.75 | 35.75 | 2,454,353 |
| 16 Apr 2024 | 34.60 | 36.40 | 34.30 | 34.80 | 34.80 | 3,520,197 |
| 15 Apr 2024 | 35.95 | 36.20 | 34.30 | 35.20 | 35.20 | 1,923,345 |
| 12 Apr 2024 | 37.40 | 38.10 | 36.45 | 36.65 | 36.65 | 1,694,810 |
| 10 Apr 2024 | 39.00 | 39.35 | 37.65 | 37.90 | 37.90 | 2,236,572 |
| 09 Apr 2024 | 39.55 | 40.70 | 38.70 | 39.05 | 39.05 | 3,382,048 |
| 08 Apr 2024 | 39.75 | 40.75 | 38.90 | 39.35 | 39.35 | 5,850,099 |
| 05 Apr 2024 | 36.40 | 39.90 | 35.60 | 39.60 | 39.60 | 9,609,978 |
| 04 Apr 2024 | 37.00 | 37.95 | 35.65 | 36.30 | 36.30 | 2,492,178 |
| 03 Apr 2024 | 35.25 | 37.15 | 35.20 | 36.60 | 36.60 | 3,529,697 |
| 02 Apr 2024 | 34.70 | 36.10 | 34.65 | 35.55 | 35.55 | 4,650,339 |
| 01 Apr 2024 | 33.45 | 34.40 | 33.25 | 34.40 | 34.40 | 730,955 |
| 28 Mar 2024 | 34.50 | 35.10 | 32.45 | 32.80 | 32.80 | 3,620,529 |
| 27 Mar 2024 | 32.50 | 33.95 | 32.40 | 33.95 | 33.95 | 4,419,504 |
| 26 Mar 2024 | 33.50 | 33.90 | 32.00 | 32.35 | 32.35 | 2,659,859 |
| 22 Mar 2024 | 33.75 | 34.40 | 33.20 | 33.45 | 33.45 | 2,535,053 |
| 21 Mar 2024 | 32.55 | 33.75 | 32.55 | 33.75 | 33.75 | 2,763,839 |
| 20 Mar 2024 | 32.55 | 33.00 | 31.20 | 32.15 | 32.15 | 2,721,899 |
| 19 Mar 2024 | 33.55 | 34.35 | 32.25 | 32.40 | 32.40 | 3,023,979 |
| 18 Mar 2024 | 33.50 | 34.85 | 33.50 | 33.95 | 33.95 | 2,182,466 |
| 15 Mar 2024 | 34.05 | 35.40 | 33.00 | 33.20 | 33.20 | 2,742,564 |
| 14 Mar 2024 | 32.80 | 34.45 | 31.20 | 34.40 | 34.40 | 4,232,495 |
| 13 Mar 2024 | 36.55 | 37.35 | 32.85 | 32.85 | 32.85 | 6,402,414 |
| 12 Mar 2024 | 38.65 | 38.80 | 35.95 | 36.50 | 36.50 | 4,605,319 |
| 11 Mar 2024 | 40.70 | 40.70 | 38.30 | 38.80 | 38.80 | 2,813,708 |
| 07 Mar 2024 | 41.40 | 41.55 | 40.45 | 40.55 | 40.55 | 3,424,441 |
| 06 Mar 2024 | 42.45 | 42.45 | 39.15 | 40.65 | 40.65 | 6,820,606 |
| 05 Mar 2024 | 42.20 | 43.00 | 41.55 | 42.45 | 42.45 | 3,220,333 |
| 04 Mar 2024 | 44.00 | 44.10 | 42.00 | 42.25 | 42.25 | 3,335,613 |
| 01 Mar 2024 | 43.55 | 44.40 | 43.35 | 43.80 | 43.80 | 3,058,644 |
| 29 Feb 2024 | 43.40 | 43.85 | 41.80 | 42.95 | 42.95 | 4,392,043 |
| 28 Feb 2024 | 45.15 | 46.50 | 43.10 | 43.45 | 43.45 | 7,146,782 |
| 27 Feb 2024 | 44.50 | 47.20 | 44.30 | 45.15 | 45.15 | 9,051,478 |
| 26 Feb 2024 | 44.85 | 45.50 | 44.05 | 44.75 | 44.75 | 3,082,138 |
| 23 Feb 2024 | 45.90 | 47.00 | 44.55 | 45.05 | 45.05 | 4,045,028 |
| 22 Feb 2024 | 46.25 | 46.30 | 44.00 | 45.60 | 45.60 | 6,132,299 |
| 21 Feb 2024 | 47.00 | 47.45 | 45.25 | 45.90 | 45.90 | 6,441,811 |
| 20 Feb 2024 | 45.00 | 49.05 | 44.65 | 46.70 | 46.70 | 11,347,377 |
| 19 Feb 2024 | 46.40 | 47.00 | 44.65 | 45.00 | 45.00 | 3,738,266 |
| 16 Feb 2024 | 46.95 | 48.40 | 45.35 | 45.85 | 45.85 | 9,169,927 |
| 15 Feb 2024 | 44.65 | 47.05 | 43.60 | 47.05 | 47.05 | 17,141,353 |
| 14 Feb 2024 | 37.00 | 42.80 | 37.00 | 42.80 | 42.80 | 9,931,144 |
| 13 Feb 2024 | 43.20 | 43.70 | 38.95 | 38.95 | 38.95 | 14,769,942 |
| 12 Feb 2024 | 48.50 | 48.50 | 43.20 | 43.25 | 43.25 | 11,873,251 |
| 09 Feb 2024 | 51.85 | 52.40 | 46.55 | 48.00 | 48.00 | 20,850,863 |
| 08 Feb 2024 | 47.60 | 51.85 | 47.40 | 51.70 | 51.70 | 34,100,098 |
| 07 Feb 2024 | 47.90 | 49.45 | 46.80 | 47.15 | 47.15 | 11,941,959 |
| 06 Feb 2024 | 49.90 | 50.80 | 47.20 | 47.50 | 47.50 | 10,398,045 |
| 05 Feb 2024 | 45.25 | 49.60 | 44.80 | 49.40 | 49.40 | 28,792,674 |
| 02 Feb 2024 | 47.30 | 48.30 | 44.70 | 45.10 | 45.10 | 15,311,310 |
| 01 Feb 2024 | 50.60 | 50.70 | 46.00 | 46.70 | 46.70 | 20,818,131 |
| 31 Jan 2024 | 44.00 | 51.80 | 43.90 | 49.85 | 49.85 | 71,591,506 |
| 30 Jan 2024 | 44.90 | 45.25 | 42.65 | 43.90 | 43.90 | 19,096,511 |
| 29 Jan 2024 | 44.25 | 46.20 | 43.65 | 44.90 | 44.90 | 25,595,017 |
| 25 Jan 2024 | 42.45 | 46.15 | 40.85 | 43.70 | 43.70 | 83,564,809 |
| 24 Jan 2024 | 34.75 | 41.75 | 34.55 | 41.75 | 41.75 | 63,482,994 |
| 23 Jan 2024 | 38.25 | 38.90 | 33.15 | 34.80 | 34.80 | 19,995,212 |
| 19 Jan 2024 | 34.45 | 36.25 | 34.30 | 35.75 | 35.75 | 9,545,170 |
| 18 Jan 2024 | 35.00 | 35.40 | 32.15 | 34.20 | 34.20 | 9,436,023 |
| 17 Jan 2024 | 34.20 | 36.40 | 34.00 | 35.05 | 35.05 | 9,759,406 |
| 16 Jan 2024 | 35.15 | 37.20 | 34.45 | 34.85 | 34.85 | 18,841,700 |
| 15 Jan 2024 | 34.90 | 35.75 | 33.90 | 35.30 | 35.30 | 8,530,687 |
| 12 Jan 2024 | 35.30 | 35.40 | 34.55 | 34.70 | 34.70 | 3,575,148 |
| 11 Jan 2024 | 36.00 | 36.25 | 34.85 | 35.10 | 35.10 | 5,030,451 |
| 10 Jan 2024 | 34.80 | 35.95 | 34.30 | 35.55 | 35.55 | 8,755,538 |
| 09 Jan 2024 | 35.95 | 36.35 | 34.40 | 34.80 | 34.80 | 8,878,610 |
| 08 Jan 2024 | 35.35 | 36.90 | 34.70 | 35.45 | 35.45 | 16,111,320 |
| 05 Jan 2024 | 36.00 | 36.95 | 34.60 | 35.20 | 35.20 | 23,294,416 |
| 04 Jan 2024 | 33.30 | 36.00 | 33.30 | 35.70 | 35.70 | 31,185,093 |
| 03 Jan 2024 | 33.30 | 33.70 | 32.75 | 32.95 | 32.95 | 4,138,435 |
| 02 Jan 2024 | 33.40 | 33.95 | 32.40 | 33.20 | 33.20 | 5,993,250 |
| 01 Jan 2024 | 33.90 | 34.75 | 33.10 | 33.20 | 33.20 | 9,782,114 |
| 29 Dec 2023 | 31.60 | 34.05 | 31.45 | 33.65 | 33.65 | 15,024,617 |
| 28 Dec 2023 | 32.70 | 32.85 | 31.40 | 31.65 | 31.65 | 5,266,670 |
| 27 Dec 2023 | 33.40 | 34.15 | 32.35 | 32.60 | 32.60 | 5,087,167 |
| 26 Dec 2023 | 32.95 | 34.30 | 32.25 | 33.15 | 33.15 | 8,556,808 |
| 22 Dec 2023 | 32.90 | 33.80 | 32.30 | 32.65 | 32.65 | 10,349,229 |
| 21 Dec 2023 | 30.00 | 33.15 | 29.55 | 32.40 | 32.40 | 17,967,913 |
| 20 Dec 2023 | 33.90 | 34.20 | 29.80 | 30.20 | 30.20 | 11,842,884 |
| 19 Dec 2023 | 34.60 | 34.90 | 33.50 | 33.65 | 33.65 | 7,935,963 |
| 18 Dec 2023 | 34.50 | 35.80 | 33.90 | 34.50 | 34.50 | 24,322,102 |
| 15 Dec 2023 | 31.80 | 34.45 | 31.45 | 33.80 | 33.80 | 34,247,940 |
| 14 Dec 2023 | 32.25 | 32.80 | 31.10 | 31.70 | 31.70 | 7,955,542 |
| 13 Dec 2023 | 32.40 | 33.10 | 31.50 | 31.95 | 31.95 | 11,148,886 |
| 12 Dec 2023 | 31.00 | 32.85 | 30.25 | 32.10 | 32.10 | 15,155,470 |
| 11 Dec 2023 | 30.40 | 31.50 | 30.35 | 30.95 | 30.95 | 4,206,225 |
| 08 Dec 2023 | 31.05 | 31.25 | 30.00 | 30.40 | 30.40 | 3,887,903 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.