Skip to main content
Mahanagar Telephone Nigam Limited (BOM:500108)
India flag India · Delayed Price · Currency is INR
31.78
+0.06 (0.19%)
At close: Apr 28, 2026

Mahanagar Telephone Nigam Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.8032.3531.5831.7831.780.19%111,712
Apr 27, 202630.8031.9530.8031.7231.723.73%93,372
Apr 24, 202631.1632.0530.4330.5830.58-3.90%174,837
Apr 23, 202632.0033.0231.6131.8231.82-0.96%139,314
Apr 22, 202632.1232.7032.0032.1332.13-150,652
Apr 21, 202632.5532.9432.0032.1332.13-0.40%65,164
Apr 20, 202633.4633.4732.0032.2632.26-3.33%259,486
Apr 17, 202633.7534.3532.8033.3733.370.24%349,746
Apr 16, 202634.0134.2232.9733.2933.291.19%241,802
Apr 15, 202631.2333.7631.2332.9032.906.89%486,308
Apr 13, 202629.0832.6628.0030.7830.784.55%532,217
Apr 10, 202628.6630.5928.4329.4429.445.26%220,759
Apr 9, 202628.2528.8627.8527.9727.97-0.25%126,189
Apr 8, 202627.4428.2026.2928.0428.048.94%327,243
Apr 7, 202625.8926.2425.2225.7425.740.23%159,139
Apr 6, 202624.7825.7924.1125.6825.684.99%149,163
Apr 2, 202623.6024.6923.0324.4624.461.12%188,534
Apr 1, 202622.1024.3522.1024.1924.1912.67%305,955
Mar 30, 202622.5922.9820.3021.4721.47-6.69%252,699
Mar 27, 202624.3324.5022.9623.0123.01-6.80%380,227
Mar 25, 202623.9825.5623.9824.6924.693.26%154,073
Mar 24, 202623.9924.2023.2523.9123.912.93%96,028
Mar 23, 202624.3524.3523.0723.2323.23-6.89%196,958
Mar 20, 202625.1525.3824.5724.9524.951.51%80,138
Mar 19, 202625.6025.6124.4524.5824.58-3.98%73,108
Mar 18, 202624.3025.8924.3025.6025.605.35%168,804
Mar 17, 202624.7225.0124.1424.3024.30-1.42%124,753
Mar 16, 202625.0925.2824.3324.6524.65-1.48%158,181
Mar 13, 202626.1026.3524.7325.0225.02-4.03%169,243
Mar 12, 202626.1626.7025.3026.0726.07-0.04%262,651
Mar 11, 202626.2127.2825.8526.0826.08-0.38%97,813
Mar 10, 202625.0126.5025.0126.1826.183.19%205,133
Mar 9, 202626.5026.5025.1325.3725.37-6.21%190,605
Mar 6, 202627.2027.9926.8627.0527.05-0.37%149,610
Mar 5, 202627.9028.2027.0327.1527.150.52%82,314
Mar 4, 202627.6727.6726.7227.0127.01-4.29%164,789
Mar 2, 202627.8628.9027.8628.2228.22-4.89%133,317
Feb 27, 202629.2030.1829.2029.6729.67-1.69%118,134
Feb 26, 202629.5030.3829.5030.1830.182.55%80,740
Feb 25, 202629.1030.0429.1029.4329.43-0.84%44,704
Feb 24, 202630.5730.5829.5529.6829.68-1.10%46,425
Feb 23, 202630.4330.6429.8630.0130.01-0.53%45,738
Feb 20, 202630.0130.5930.0130.1730.17-1.21%57,079
Feb 19, 202631.0531.4530.4030.5430.54-1.67%37,477
Feb 18, 202631.1131.6031.0231.0631.06-0.67%48,226
Feb 17, 202630.5031.6830.4531.2731.270.81%62,472
Feb 16, 202631.0031.5030.9531.0231.02-1.21%34,442
Feb 13, 202632.1032.1031.2431.4031.40-2.33%40,713
Feb 12, 202633.9533.9532.0132.1532.15-1.92%57,678
Feb 11, 202633.5033.5032.6232.7832.78-1.12%42,732
Feb 10, 202633.1434.4333.0733.1533.150.36%174,183
Feb 9, 202631.6033.4031.4733.0333.036.00%176,936
Feb 6, 202631.8032.0030.9231.1631.16-1.95%66,484
Feb 5, 202632.1032.4031.5131.7831.78-1.76%34,812
Feb 4, 202631.5032.8231.5032.3532.351.16%52,958
Feb 3, 202632.2132.5031.7531.9831.982.63%126,685
Feb 2, 202631.6632.5030.4631.1631.16-3.26%198,534
Feb 1, 202633.9035.9231.7832.2132.21-5.21%355,816
Jan 30, 202630.0436.9730.0433.9833.9810.29%1,888,534
Jan 29, 202631.7931.7930.3330.8130.81-1.57%90,598
Jan 28, 202630.9931.7930.8531.3031.300.94%164,733
Jan 27, 202629.0532.2928.5431.0131.016.86%650,625
Jan 23, 202630.0730.4128.7029.0229.02-4.26%117,758
Jan 22, 202630.0131.1530.0130.3130.310.36%85,153
Jan 21, 202630.9031.3529.8030.2030.20-2.55%219,941
Jan 20, 202632.9133.9530.3830.9930.99-6.01%143,462
Jan 19, 202633.1433.5632.7532.9732.97-2.05%80,051
Jan 16, 202633.7233.9033.5133.6633.66-0.09%54,762
Jan 14, 202633.6934.0533.5233.6933.690.24%92,867
Jan 13, 202633.6034.2133.5033.6133.610.12%73,598
Jan 12, 202634.4034.4033.0633.5733.57-2.38%127,315
Jan 9, 202634.9035.4534.1234.3934.39-1.40%174,775
Jan 8, 202635.5035.9634.7134.8834.88-3.30%125,389
Jan 7, 202635.8136.3735.8036.0736.07-0.06%53,927
Jan 6, 202636.7036.7535.9436.0936.09-1.58%47,935
Jan 5, 202636.9037.3536.3536.6736.67-0.33%100,499
Jan 2, 202636.5936.8936.4836.7936.790.66%93,177
Jan 1, 202635.9437.0935.9236.5536.551.56%103,539
Dec 31, 202536.4338.6435.6335.9935.99-1.07%344,632
Dec 30, 202536.1037.3535.4136.3836.380.66%141,061
Dec 29, 202537.2437.5936.0136.1436.14-2.32%81,380
Dec 26, 202536.8137.7036.6037.0037.000.43%168,920
Dec 24, 202536.4038.7336.3536.8436.840.49%445,469
Dec 23, 202536.0037.6535.3936.6636.661.95%162,532
Dec 22, 202535.8136.3035.8135.9635.96-0.17%73,463
Dec 19, 202535.7236.5835.7136.0236.020.31%122,268
Dec 18, 202536.0036.1435.5035.9135.910.42%113,144
Dec 17, 202536.7036.9035.6335.7635.76-2.96%104,394
Dec 16, 202537.1939.5136.3036.8536.851.96%1,090,617
Dec 15, 202536.7936.8436.0536.1436.14-1.90%70,393
Dec 12, 202537.5037.7436.8036.8436.84-1.84%97,303
Dec 11, 202537.3037.9237.0037.5337.530.51%98,087
Dec 10, 202535.8838.1035.8837.3437.343.01%223,584
Dec 9, 202534.1038.6334.0436.2536.253.63%588,482
Dec 8, 202536.0136.5134.3034.9834.98-4.43%139,558
Dec 5, 202536.9037.0936.2036.6036.60-1.16%59,811
Dec 4, 202537.5037.7437.0037.0337.03-1.25%56,509
Dec 3, 202537.5138.0537.3337.5037.50-0.85%81,801
Dec 2, 202538.0038.2937.7037.8237.82-0.68%40,392
Dec 1, 202538.2138.6237.9538.0838.08-0.60%63,828