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
2023-12-29 31.69 34.00 31.45 33.64 1.5M
2023-12-28 32.78 32.81 31.40 31.60 0.9M
2023-12-27 33.30 34.08 32.20 32.61 1.2M
2023-12-26 33.23 34.29 32.40 33.21 1.0M
2023-12-22 33.29 33.80 32.40 32.63 1.5M
2023-12-21 29.63 33.18 29.63 32.49 4.0M
2023-12-20 33.77 34.20 29.60 30.30 2.7M
2023-12-19 34.67 34.85 33.53 33.76 1.3M
2023-12-18 34.64 35.75 33.75 34.53 2.8M
2023-12-15 31.80 34.43 31.50 33.85 4.8M
2023-12-14 32.16 32.87 31.50 31.66 1.3M
2023-12-13 32.79 33.04 31.54 31.97 1.4M
2023-12-12 30.96 32.72 30.25 32.08 1.3M
2023-12-11 30.33 31.50 30.33 30.91 0.7M
2023-12-08 30.85 31.22 29.99 30.44 0.7M
2023-12-07 30.96 31.60 30.62 30.95 0.7M
2023-12-06 30.91 31.54 30.65 31.02 0.9M
2023-12-05 32.53 32.55 30.45 30.90 0.9M
2023-12-04 31.89 32.50 30.86 32.19 1.9M
2023-12-01 28.31 31.24 28.31 30.66 1.5M
2023-11-30 28.01 28.90 28.01 28.65 0.5M
2023-11-29 27.72 29.38 27.72 28.51 1.4M
2023-11-28 28.00 28.05 27.48 27.72 0.4M
2023-11-24 28.27 28.60 27.63 27.75 0.6M
2023-11-23 27.60 28.42 27.33 27.70 0.5M
2023-11-22 27.10 28.00 27.01 27.51 0.5M
2023-11-21 28.40 28.60 27.42 27.65 0.4M
2023-11-20 28.99 29.15 27.90 28.21 0.5M
2023-11-17 29.94 29.94 28.67 28.82 0.6M
2023-11-16 28.40 30.08 28.25 29.68 1.2M
2023-11-15 28.11 28.39 27.73 28.17 0.4M
2023-11-13 27.88 28.10 27.21 27.85 0.5M
2023-11-12 27.49 27.90 27.30 27.43 0.1M
2023-11-10 27.84 28.30 26.91 27.23 0.7M
2023-11-09 28.94 28.94 27.71 27.85 0.3M
2023-11-08 28.47 29.00 28.30 28.57 0.6M
2023-11-07 28.70 29.05 27.92 28.47 0.5M
2023-11-06 28.86 29.55 28.20 28.71 0.5M
2023-11-03 28.44 28.89 27.50 28.12 0.5M
2023-11-02 27.80 28.40 27.63 28.02 0.4M
2023-11-01 27.31 28.75 27.20 27.53 0.6M
2023-10-31 27.89 28.24 27.45 27.76 0.4M
2023-10-30 27.22 28.12 26.60 27.42 0.6M
2023-10-27 27.16 27.70 26.55 27.10 0.6M
2023-10-26 26.65 26.92 25.22 26.63 1.1M
2023-10-25 26.85 27.48 25.50 26.43 1.0M
2023-10-23 29.89 30.04 25.92 26.32 1.5M
2023-10-20 30.79 31.03 29.38 29.93 0.6M
2023-10-19 29.48 31.20 29.45 30.64 1.1M
2023-10-18 31.64 31.95 29.68 30.07 1.1M
2023-10-17 31.66 33.35 31.05 31.45 2.1M
2023-10-16 30.73 32.08 30.23 31.56 1.1M
2023-10-13 30.41 32.24 29.70 30.40 4.4M
2023-10-12 27.21 30.89 26.70 30.16 4.1M
2023-10-11 27.99 28.00 27.02 27.15 1.5M
2023-10-10 28.00 28.73 27.37 27.58 0.6M
2023-10-09 28.64 28.75 27.40 27.68 0.7M
2023-10-06 29.84 29.87 28.50 28.87 0.8M
2023-10-05 30.01 30.60 29.27 29.56 0.5M
2023-10-04 31.50 31.50 29.00 29.74 1.4M
2023-10-03 31.86 32.40 31.20 31.52 0.6M
2023-09-29 32.51 33.75 31.13 31.87 1.7M
2023-09-28 31.60 33.80 31.22 32.38 1.5M
2023-09-27 32.06 32.64 31.00 31.36 1.9M
2023-09-26 31.62 32.88 29.91 32.08 3.8M
2023-09-25 30.61 33.53 30.48 31.20 6.5M
2023-09-22 27.06 30.40 26.30 29.45 1.7M
2023-09-21 26.15 27.25 25.97 27.02 0.8M
2023-09-20 27.34 27.67 25.80 26.15 0.9M
2023-09-18 28.01 28.90 27.27 27.46 1.2M
2023-09-15 25.62 28.98 25.25 27.72 3.9M
2023-09-14 25.31 26.29 25.02 25.57 0.5M
2023-09-13 23.82 25.33 23.37 25.04 0.7M
2023-09-12 26.07 26.29 23.71 23.87 1.1M
2023-09-11 25.66 26.98 25.25 26.07 1.0M
2023-09-08 26.61 26.65 25.46 25.55 0.8M
2023-09-07 26.25 27.60 26.01 26.72 1.3M
2023-09-06 24.65 26.68 23.75 26.17 2.1M
2023-09-05 25.44 25.44 24.18 24.33 0.7M
2023-09-04 27.50 27.50 24.75 25.12 2.1M
2023-09-01 22.97 26.89 22.52 25.11 1.7M
2023-08-31 22.99 23.25 22.41 22.51 0.4M
2023-08-30 23.15 23.78 22.58 22.72 0.6M
2023-08-29 23.85 24.31 23.07 23.37 1.1M
2023-08-28 22.11 24.10 21.81 23.79 2.1M
2023-08-25 22.21 23.02 21.60 21.97 1.0M
2023-08-24 21.40 22.87 21.40 22.47 1.6M
2023-08-23 21.30 21.63 21.10 21.22 0.4M
2023-08-22 20.50 22.25 20.45 21.04 1.8M
2023-08-21 20.59 20.85 20.26 20.45 3.3M
2023-08-18 20.80 20.94 20.53 20.58 2.1M
2023-08-17 20.42 20.99 20.42 20.59 0.4M
2023-08-16 20.30 20.84 20.20 20.44 0.1M
2023-08-14 20.11 20.69 19.86 20.22 0.2M
2023-08-11 20.61 21.15 20.35 20.43 0.2M
2023-08-10 20.35 21.30 20.35 20.74 0.8M
2023-08-09 20.11 20.43 20.11 20.35 0.2M
2023-08-08 20.53 20.84 20.15 20.37 0.1M
2023-08-07 20.48 21.38 20.40 20.72 0.5M
2023-08-04 20.24 20.81 20.24 20.48 0.2M
2023-08-03 20.10 20.42 19.90 20.24 0.3M
2023-08-02 20.10 21.54 19.71 20.15 1.3M
2023-08-01 20.01 20.70 20.01 20.35 0.4M
2023-07-31 19.45 20.44 19.45 20.06 0.4M
2023-07-28 19.52 19.57 19.37 19.44 0.1M
2023-07-27 19.53 19.89 19.40 19.48 0.2M
2023-07-26 19.45 19.75 19.41 19.54 0.2M
2023-07-25 20.24 20.24 19.44 19.52 0.1M
2023-07-24 19.46 20.05 19.46 19.74 0.3M
2023-07-21 19.42 19.58 19.40 19.48 0.1M
2023-07-20 19.52 19.76 19.43 19.48 0.1M
2023-07-19 19.45 19.91 19.32 19.58 0.1M
2023-07-18 19.75 19.75 19.27 19.34 0.3M
2023-07-17 19.32 19.59 19.30 19.41 0.2M
2023-07-14 19.20 20.20 19.01 19.30 0.2M
2023-07-13 19.45 19.58 18.95 19.05 0.2M
2023-07-12 19.41 19.57 19.33 19.40 0.1M
2023-07-11 19.41 19.75 19.38 19.43 0.1M
2023-07-10 19.45 19.87 19.31 19.42 0.2M
2023-07-07 19.82 20.05 19.67 19.85 0.4M
2023-07-06 19.71 20.18 19.71 19.86 0.2M
2023-07-05 19.81 20.00 19.69 19.74 0.2M
2023-07-04 19.80 20.10 19.71 19.77 0.3M
2023-07-03 19.31 20.19 19.31 19.96 0.5M
2023-06-30 19.81 19.89 19.60 19.63 0.0M
2023-06-28 19.75 20.00 19.61 19.69 0.2M
2023-06-27 19.70 20.13 19.70 19.88 0.2M
2023-06-26 20.14 20.14 19.60 19.66 0.3M
2023-06-23 20.50 20.50 19.57 19.80 0.8M
2023-06-22 20.70 20.94 20.14 20.35 1.3M
2023-06-21 20.59 21.30 20.51 20.74 1.0M
2023-06-20 20.25 20.85 20.25 20.60 1.7M
2023-06-19 20.37 20.67 20.31 20.43 0.5M
2023-06-16 20.35 21.08 20.20 20.37 3.9M
2023-06-15 20.60 20.70 20.23 20.28 2.0M
2023-06-14 21.11 21.75 20.51 20.59 1.8M
2023-06-13 20.50 21.75 20.42 21.11 4.5M
2023-06-12 20.32 20.77 19.90 20.22 2.3M
2023-06-09 21.34 21.52 20.51 20.66 3.9M
2023-06-08 22.50 22.79 20.80 21.26 1.9M
2023-06-07 19.90 22.75 19.90 22.11 2.2M
2023-06-06 19.38 21.20 19.30 19.94 1.7M
2023-06-05 19.98 19.98 19.42 19.51 0.2M
2023-06-02 19.40 20.09 19.37 19.54 0.3M
2023-06-01 19.19 19.48 19.18 19.28 0.2M
2023-05-31 19.15 19.30 19.00 19.07 0.1M
2023-05-30 19.40 19.47 18.95 19.12 0.2M
2023-05-29 19.60 19.60 19.25 19.32 0.2M
2023-05-26 19.40 19.95 19.40 19.54 0.3M
2023-05-25 19.25 19.60 19.25 19.35 0.3M
2023-05-24 19.46 19.70 19.29 19.32 0.2M
2023-05-23 19.30 19.55 19.22 19.39 0.2M
2023-05-22 19.15 19.37 19.15 19.27 0.2M
2023-05-19 19.31 19.57 19.11 19.31 0.2M
2023-05-18 19.40 20.08 19.40 19.54 0.3M
2023-05-17 19.57 19.76 19.42 19.58 0.1M
2023-05-16 19.75 19.75 18.65 19.52 0.2M
2023-05-15 19.69 19.86 19.41 19.64 0.1M
2023-05-12 19.46 20.19 19.46 19.69 0.3M
2023-05-11 19.42 20.08 19.42 19.82 0.3M
2023-05-10 19.50 19.53 19.19 19.40 0.1M
2023-05-09 19.80 20.02 19.26 19.49 0.4M
2023-05-08 20.49 20.49 19.65 19.76 0.4M
2023-05-05 20.86 21.10 19.97 20.06 0.6M
2023-05-04 20.20 21.30 20.20 20.89 1.0M
2023-05-03 19.60 20.65 19.58 20.18 0.6M
2023-05-02 19.70 20.20 19.56 19.68 0.3M
2023-04-28 19.68 20.22 19.55 19.69 0.6M
2023-04-27 19.69 19.70 19.34 19.40 0.2M
2023-04-26 19.00 20.10 19.00 19.55 0.8M
2023-04-25 18.80 19.52 18.80 18.98 0.2M
2023-04-24 18.66 19.11 18.66 18.89 0.2M
2023-04-21 18.94 19.22 18.54 18.78 0.2M
2023-04-20 19.40 19.55 18.91 19.07 0.2M
2023-04-19 19.05 19.92 18.95 19.39 0.6M
2023-04-18 19.00 19.35 18.80 19.02 0.6M
2023-04-17 18.82 19.23 18.82 19.04 0.2M
2023-04-13 19.10 19.10 18.77 18.94 0.1M
2023-04-12 19.00 19.58 18.85 18.94 0.4M
2023-04-11 18.77 19.19 18.77 18.94 0.3M
2023-04-10 19.26 19.43 18.63 18.76 0.2M
2023-04-06 19.06 19.67 19.03 19.27 0.5M
2023-04-05 18.48 19.29 18.48 19.13 0.2M
2023-04-03 18.06 19.04 18.06 18.62 0.4M
2023-03-31 18.50 18.80 17.92 18.09 0.6M
2023-03-29 17.00 18.79 17.00 18.49 0.6M
2023-03-28 17.10 17.35 16.60 17.09 0.9M
2023-03-27 18.00 18.28 16.96 17.16 0.5M
2023-03-24 18.90 19.00 18.01 18.29 0.2M
2023-03-23 18.91 19.16 18.65 18.81 0.2M
2023-03-22 18.92 19.66 18.90 18.98 0.2M
2023-03-21 18.90 19.31 18.82 18.86 0.2M
2023-03-20 19.06 19.14 18.66 18.88 0.2M
2023-03-17 19.00 19.32 18.91 19.06 0.1M
2023-03-16 19.24 19.28 18.32 18.97 0.4M
2023-03-15 19.25 19.38 18.65 18.96 0.2M
2023-03-14 19.10 19.49 18.65 19.07 0.6M
2023-03-13 20.20 20.41 19.33 19.40 0.4M
2023-03-10 20.58 20.58 20.04 20.28 0.2M
2023-03-09 20.71 21.44 20.50 20.59 0.5M
2023-03-08 20.15 21.09 20.15 20.86 0.3M
2023-03-06 20.06 20.89 20.06 20.56 0.3M
2023-03-03 20.25 20.98 20.25 20.46 0.6M
2023-03-02 20.50 20.57 20.18 20.34 0.2M
2023-03-01 19.75 20.68 19.75 20.40 0.9M
2023-02-28 19.25 20.05 19.25 19.70 0.3M
2023-02-27 19.90 20.10 19.30 19.40 0.3M
2023-02-24 20.00 20.50 19.90 20.20 0.3M
2023-02-23 20.25 20.45 19.80 20.00 0.3M
2023-02-22 21.05 21.40 20.25 20.35 0.4M
2023-02-21 21.15 21.55 21.15 21.30 0.2M
2023-02-20 21.85 21.90 21.25 21.35 0.2M
2023-02-17 22.10 22.35 21.75 21.85 0.3M
2023-02-16 23.15 23.35 22.00 22.20 0.5M
2023-02-15 21.65 23.90 21.35 22.90 1.9M
2023-02-14 21.70 21.95 21.40 21.70 0.2M
2023-02-13 22.30 22.40 21.75 21.95 0.3M
2023-02-10 22.20 22.60 22.15 22.20 0.2M
2023-02-09 22.45 22.50 22.10 22.20 0.3M
2023-02-08 22.10 23.80 22.05 22.50 0.8M
2023-02-07 22.50 22.90 22.00 22.10 0.5M
2023-02-06 22.30 22.85 22.30 22.55 0.3M
2023-02-03 22.95 23.20 21.95 22.35 0.5M
2023-02-02 22.90 23.70 22.50 22.80 0.5M
2023-02-01 23.95 24.35 22.60 23.10 0.6M
2023-01-31 23.15 24.00 23.15 23.85 0.4M
2023-01-30 23.20 24.05 22.55 23.10 0.8M
2023-01-27 25.05 25.05 23.00 23.55 0.8M
2023-01-25 25.05 25.45 24.45 24.75 0.7M
2023-01-24 25.80 25.85 24.80 25.05 0.8M
2023-01-23 26.20 26.70 25.55 25.75 0.8M
2023-01-20 27.45 27.45 25.90 26.10 0.9M
2023-01-19 27.05 27.95 26.80 27.20 2.0M
2023-01-18 25.30 28.20 25.20 27.20 3.8M
2023-01-17 25.35 25.65 25.10 25.25 0.2M
2023-01-16 26.20 26.20 25.20 25.30 0.5M
2023-01-13 25.00 26.90 24.90 25.90 1.6M
2023-01-12 25.25 25.25 24.20 24.85 1.2M
2023-01-11 25.15 25.55 24.60 24.90 0.8M
2023-01-10 25.80 25.90 24.60 24.80 0.9M
2023-01-09 24.80 26.40 24.75 25.65 1.6M
2023-01-06 25.20 25.30 24.40 24.65 0.3M
2023-01-05 25.80 25.80 24.95 25.10 0.3M
2023-01-04 26.45 26.45 25.30 25.50 0.8M
2023-01-03 26.30 26.50 25.75 26.10 0.9M
2023-01-02 26.35 26.60 25.80 26.20 0.8M