Mahanagar Telephone

MTNL
🏛️ india →
43.09
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 26.20 26.80 26.00 26.20 0.4M
2022-12-29 25.75 26.70 25.45 26.15 0.8M
2022-12-28 23.80 26.80 23.80 25.75 2.6M
2022-12-27 24.55 24.55 23.55 24.00 0.3M
2022-12-26 22.30 24.20 21.90 23.70 0.7M
2022-12-23 24.60 24.60 21.70 22.05 1.0M
2022-12-22 26.40 26.40 24.10 24.60 1.1M
2022-12-21 29.85 29.85 25.00 25.60 1.2M
2022-12-20 28.55 29.45 27.75 29.00 1.0M
2022-12-19 29.55 30.15 27.80 28.40 1.5M
2022-12-16 28.15 30.35 27.30 29.25 2.9M
2022-12-15 25.50 29.35 25.50 27.90 4.5M
2022-12-14 25.50 26.75 24.65 25.65 1.1M
2022-12-13 25.60 26.25 25.30 25.45 0.5M
2022-12-12 25.30 25.70 24.70 25.55 0.5M
2022-12-09 24.05 26.80 24.05 25.50 2.5M
2022-12-08 24.10 24.45 23.85 24.00 0.2M
2022-12-07 24.10 24.85 23.80 24.05 0.4M
2022-12-06 23.75 24.50 23.60 24.20 0.4M
2022-12-05 23.80 24.30 23.55 23.65 0.3M
2022-12-02 23.80 24.35 23.05 23.75 0.2M
2022-12-01 23.70 24.10 23.10 23.25 0.3M
2022-11-30 24.20 24.35 23.40 23.65 0.3M
2022-11-29 25.05 25.20 24.00 24.15 0.4M
2022-11-28 24.65 25.40 23.55 24.95 1.0M
2022-11-25 22.65 24.85 22.65 24.50 0.8M
2022-11-24 23.25 23.70 22.70 22.85 0.5M
2022-11-23 21.40 23.20 21.35 22.80 0.7M
2022-11-22 21.30 21.65 21.25 21.30 0.1M
2022-11-21 21.25 21.95 21.05 21.35 0.2M
2022-11-18 21.55 21.65 21.20 21.30 0.1M
2022-11-17 21.55 21.70 21.40 21.55 0.1M
2022-11-16 21.10 22.00 21.05 21.50 0.6M
2022-11-15 21.35 21.40 21.00 21.05 0.1M
2022-11-14 21.60 21.75 21.20 21.40 0.1M
2022-11-11 22.00 22.15 21.50 21.60 0.1M
2022-11-10 22.45 22.65 21.75 21.80 0.3M
2022-11-09 21.20 22.55 21.20 22.15 0.4M
2022-11-07 21.70 21.70 21.15 21.30 0.2M
2022-11-04 21.60 21.70 21.20 21.30 0.1M
2022-11-03 20.60 21.70 20.55 21.60 0.4M
2022-11-02 20.85 21.05 20.70 20.90 0.1M
2022-11-01 20.85 21.15 20.75 20.85 0.1M
2022-10-31 20.55 21.15 20.55 20.85 0.1M
2022-10-28 20.80 20.90 20.50 20.60 0.1M
2022-10-27 20.90 21.10 20.60 20.80 0.1M
2022-10-25 20.85 21.05 20.75 20.85 0.1M
2022-10-24 21.15 21.15 20.70 20.80 0.0M
2022-10-21 21.00 21.25 20.70 20.80 0.1M
2022-10-20 21.35 21.35 20.95 21.00 0.1M
2022-10-19 20.15 21.70 20.15 21.10 0.2M
2022-10-18 21.45 21.70 21.25 21.35 0.1M
2022-10-17 21.75 21.75 21.25 21.35 0.1M
2022-10-14 21.85 22.60 21.25 21.40 0.5M
2022-10-13 21.65 21.80 21.15 21.45 0.1M
2022-10-12 21.70 22.15 21.55 21.65 0.2M
2022-10-11 21.85 23.55 21.40 21.65 0.6M
2022-10-10 22.30 22.30 21.65 21.85 0.2M
2022-10-07 21.95 22.75 21.95 22.30 0.3M
2022-10-06 22.00 22.35 21.85 22.10 0.3M
2022-10-04 21.85 21.90 21.45 21.80 0.3M
2022-10-03 21.60 22.05 21.05 21.15 0.2M
2022-09-30 21.00 21.90 20.85 21.70 0.3M
2022-09-29 21.75 22.15 20.60 21.00 0.3M
2022-09-28 21.60 21.90 21.35 21.40 0.2M
2022-09-27 21.70 22.35 21.70 21.90 0.3M
2022-09-26 22.50 22.50 21.55 21.80 0.4M
2022-09-23 23.10 23.50 22.60 22.75 0.4M
2022-09-22 23.40 23.45 22.95 23.15 0.2M
2022-09-21 23.35 23.70 23.00 23.10 0.2M
2022-09-20 23.80 24.10 23.30 23.40 0.3M
2022-09-19 24.35 24.35 23.35 23.50 0.4M
2022-09-16 24.30 24.50 23.35 23.60 0.5M
2022-09-15 24.40 24.80 24.20 24.30 0.3M
2022-09-14 24.65 24.70 24.25 24.35 0.4M
2022-09-13 25.20 25.30 24.65 24.80 0.4M
2022-09-12 25.20 25.65 24.80 25.20 1.0M
2022-09-09 25.50 25.50 24.65 24.90 0.3M
2022-09-08 24.80 25.40 24.80 25.00 0.4M
2022-09-07 24.50 25.45 24.50 24.85 0.7M
2022-09-06 25.10 25.30 24.60 24.80 0.5M
2022-09-05 24.35 25.75 24.35 24.65 1.2M
2022-09-02 24.95 25.20 24.30 24.40 0.3M
2022-09-01 24.85 25.35 24.75 24.80 0.4M
2022-08-30 25.35 26.00 25.15 25.30 0.6M
2022-08-29 24.10 26.00 23.75 25.20 0.7M
2022-08-26 24.85 25.20 24.55 24.60 0.2M
2022-08-25 25.45 25.55 24.30 24.55 0.6M
2022-08-24 24.30 26.55 24.30 25.05 0.7M
2022-08-23 24.10 25.05 24.10 24.65 0.4M
2022-08-22 25.30 25.35 24.50 24.65 0.3M
2022-08-19 25.60 26.45 25.05 25.25 2.6M
2022-08-18 23.60 24.35 23.60 23.85 0.5M
2022-08-17 23.40 23.75 23.15 23.50 0.5M
2022-08-16 23.95 23.95 23.00 23.20 0.3M
2022-08-12 23.90 24.10 23.40 23.55 0.3M
2022-08-11 23.80 24.10 23.45 23.70 0.5M
2022-08-10 23.90 24.10 23.30 23.50 0.4M
2022-08-08 24.20 24.20 23.45 23.55 0.3M
2022-08-05 23.20 24.70 22.85 24.20 0.9M
2022-08-04 24.10 24.10 22.75 22.95 0.6M
2022-08-03 24.10 24.45 23.50 23.70 0.3M
2022-08-02 24.50 24.65 23.90 24.05 0.4M
2022-08-01 25.00 25.50 23.85 24.25 0.8M
2022-07-29 26.00 26.35 24.50 24.75 0.6M
2022-07-28 26.85 28.40 25.50 26.05 1.9M
2022-07-27 22.20 26.60 22.20 25.45 2.1M
2022-07-26 22.75 23.25 22.25 22.40 0.2M
2022-07-25 23.25 23.85 22.40 22.90 0.4M
2022-07-22 24.55 24.65 23.60 23.75 0.3M
2022-07-21 23.80 25.00 23.80 24.35 0.2M
2022-07-20 24.70 25.40 24.10 24.45 0.8M
2022-07-19 22.70 25.40 22.70 24.15 0.9M
2022-07-18 24.25 24.25 23.05 23.30 0.2M
2022-07-15 23.60 24.40 22.85 23.60 0.6M
2022-07-14 25.40 25.80 23.25 23.60 0.5M
2022-07-13 25.15 26.80 24.45 24.85 1.8M
2022-07-12 23.65 26.80 22.70 25.10 3.1M
2022-07-11 19.65 23.25 19.65 23.25 2.1M
2022-07-08 19.35 19.60 19.30 19.40 0.1M
2022-07-07 19.30 19.50 19.10 19.35 0.1M
2022-07-06 18.80 19.70 18.80 19.15 0.2M
2022-07-05 19.00 19.40 18.65 18.80 0.1M
2022-07-04 19.30 19.30 18.75 18.85 0.0M
2022-07-01 19.20 19.20 18.30 18.80 0.1M
2022-06-30 19.30 19.35 18.60 18.85 0.1M
2022-06-29 19.00 19.70 18.45 19.05 0.2M
2022-06-28 19.15 19.25 18.70 19.00 0.1M
2022-06-27 19.50 19.50 18.70 19.10 0.1M
2022-06-24 19.50 19.60 18.35 19.00 0.2M
2022-06-23 19.60 19.80 18.85 19.05 0.1M
2022-06-22 19.30 20.75 18.50 19.40 0.4M
2022-06-21 17.80 19.30 17.25 18.95 0.3M
2022-06-20 19.10 19.45 16.70 17.25 0.3M
2022-06-17 19.00 19.60 18.80 19.10 0.1M
2022-06-16 20.10 20.70 18.85 19.15 0.2M
2022-06-15 19.90 20.50 19.80 20.00 0.2M
2022-06-14 19.80 20.20 19.45 19.60 0.2M
2022-06-13 20.60 20.60 19.25 19.50 0.3M
2022-06-10 20.60 21.35 20.55 21.00 0.1M
2022-06-09 21.15 21.15 20.80 20.85 0.1M
2022-06-08 21.50 21.60 21.00 21.05 0.1M
2022-06-07 21.25 21.75 21.25 21.45 0.1M
2022-06-06 21.80 22.00 21.50 21.65 0.1M
2022-06-03 21.90 22.65 21.75 21.85 0.2M
2022-06-02 22.10 22.15 21.75 21.80 0.0M
2022-06-01 22.05 22.15 21.70 21.85 0.1M
2022-05-31 21.80 22.35 21.60 21.90 0.2M
2022-05-30 21.65 22.15 21.65 21.80 0.1M
2022-05-27 21.50 22.00 21.35 21.55 0.1M
2022-05-26 21.30 21.75 20.05 21.45 0.3M
2022-05-25 21.75 21.95 20.60 20.90 0.2M
2022-05-24 22.00 22.30 21.55 21.75 0.1M
2022-05-23 22.60 23.00 21.90 22.10 0.1M
2022-05-20 22.65 23.10 22.20 22.65 0.1M
2022-05-19 22.25 22.55 21.90 22.10 0.1M
2022-05-18 22.50 23.25 22.40 22.65 0.3M
2022-05-17 22.25 22.70 21.70 22.50 0.3M
2022-05-16 22.15 22.20 21.35 21.80 0.3M
2022-05-13 22.00 22.70 21.40 21.55 0.2M
2022-05-12 22.25 22.25 20.90 21.40 0.2M
2022-05-11 22.05 24.50 20.85 22.15 1.1M
2022-05-10 22.65 23.35 21.50 21.70 0.2M
2022-05-09 22.25 23.20 22.25 22.75 0.1M
2022-05-06 23.60 23.90 22.70 22.95 0.3M
2022-05-05 24.25 25.05 23.85 24.00 0.1M
2022-05-04 25.10 25.40 24.00 24.20 0.1M
2022-05-02 25.00 25.70 24.85 25.10 0.3M
2022-04-29 24.90 27.35 24.15 25.60 0.7M
2022-04-28 24.50 24.75 24.00 24.30 0.2M
2022-04-27 24.90 24.95 24.10 24.45 0.2M
2022-04-26 25.25 25.60 24.50 24.60 0.3M
2022-04-25 25.80 25.80 24.85 24.90 0.2M
2022-04-22 25.50 26.65 25.35 25.80 0.4M
2022-04-21 24.65 25.80 24.65 25.50 0.2M
2022-04-20 25.05 25.80 24.40 24.80 0.3M
2022-04-19 26.00 26.40 24.25 25.10 0.4M
2022-04-18 26.50 26.70 25.60 25.90 0.3M
2022-04-13 26.30 27.40 26.10 26.95 0.4M
2022-04-12 26.90 26.90 25.85 26.15 0.3M
2022-04-11 28.05 28.05 26.75 26.85 0.5M
2022-04-08 29.95 30.25 27.90 28.05 0.5M
2022-04-07 27.50 30.50 26.80 29.20 2.1M
2022-04-06 24.95 26.70 24.50 26.15 0.9M
2022-04-05 24.80 25.40 24.20 24.80 0.8M
2022-04-04 23.90 25.15 23.70 24.60 1.6M
2022-04-01 23.00 24.20 22.65 23.55 0.3M
2022-03-31 23.40 23.65 22.50 22.55 0.3M
2022-03-30 22.50 24.00 22.40 23.10 0.6M
2022-03-29 22.10 22.70 21.75 22.40 0.4M
2022-03-28 22.70 22.95 21.70 21.75 0.3M
2022-03-25 23.05 23.25 22.65 22.70 0.2M
2022-03-24 23.70 23.70 22.85 22.95 0.2M
2022-03-23 23.85 25.20 23.20 23.25 0.4M
2022-03-22 23.70 23.90 23.10 23.45 0.5M
2022-03-21 23.75 25.35 23.50 23.70 0.9M
2022-03-17 23.70 24.05 23.05 23.40 0.4M
2022-03-16 23.35 23.55 22.85 23.00 0.1M
2022-03-15 24.00 24.00 22.70 22.80 0.3M
2022-03-14 24.00 24.70 23.55 23.70 0.4M
2022-03-11 24.25 24.60 23.65 24.00 0.3M
2022-03-10 25.60 25.60 24.00 24.10 0.4M
2022-03-09 24.25 25.95 23.95 24.80 0.5M
2022-03-08 23.90 24.75 23.70 24.10 0.3M
2022-03-07 24.80 24.80 23.15 23.55 0.5M
2022-03-04 22.90 25.10 22.25 25.10 0.9M
2022-03-03 23.20 23.25 22.60 22.85 0.1M
2022-03-02 22.05 23.00 22.05 22.40 0.2M
2022-02-28 21.70 22.75 21.15 22.55 0.4M
2022-02-25 20.95 22.45 20.95 21.95 0.5M
2022-02-24 21.05 22.30 20.85 20.90 0.5M
2022-02-23 23.45 23.85 22.85 23.15 0.2M
2022-02-22 22.50 23.15 22.00 22.75 0.3M
2022-02-21 24.00 24.85 23.00 23.70 0.5M
2022-02-18 25.10 25.40 24.50 24.60 0.2M
2022-02-17 26.50 26.50 24.75 25.35 0.2M
2022-02-16 26.10 26.70 25.70 25.90 0.3M
2022-02-15 24.45 25.85 23.70 25.45 0.5M
2022-02-14 26.00 26.00 24.30 24.45 0.4M
2022-02-11 27.20 27.20 26.15 26.30 0.2M
2022-02-10 26.60 27.60 26.60 27.15 0.2M
2022-02-09 27.40 27.65 26.55 26.65 0.3M
2022-02-08 28.10 28.50 26.45 26.80 0.6M
2022-02-07 29.90 30.00 27.90 28.10 0.5M
2022-02-04 29.85 30.75 29.45 29.65 0.4M
2022-02-03 29.65 30.50 29.05 29.85 0.5M
2022-02-02 28.30 29.05 28.00 29.05 0.4M
2022-02-01 28.15 28.35 27.25 27.70 0.5M
2022-01-31 27.65 28.20 27.00 27.30 0.6M
2022-01-28 28.80 29.40 27.40 27.60 0.3M
2022-01-27 27.20 28.90 27.15 28.70 0.8M
2022-01-25 27.35 28.30 27.35 27.55 0.5M
2022-01-24 29.70 30.30 28.75 28.75 0.2M
2022-01-21 31.55 32.95 29.90 30.25 1.4M
2022-01-20 30.80 31.70 30.75 31.40 0.4M
2022-01-19 31.10 31.65 30.40 30.75 0.6M
2022-01-18 33.50 33.50 31.50 31.55 0.6M
2022-01-17 31.50 33.30 31.30 33.15 1.8M
2022-01-14 32.00 32.80 31.30 31.75 0.6M
2022-01-13 31.55 32.55 30.90 31.95 1.0M
2022-01-12 33.00 33.35 31.40 31.55 1.0M
2022-01-11 34.20 34.50 32.75 32.85 1.0M
2022-01-10 36.60 36.60 34.20 34.30 1.1M
2022-01-07 35.05 35.05 32.45 34.90 2.0M
2022-01-06 31.80 33.40 31.75 33.40 0.5M
2022-01-05 32.35 34.10 31.65 31.85 1.3M
2022-01-04 35.20 35.25 33.30 33.30 1.1M
2022-01-03 36.00 36.95 34.75 35.05 1.5M