NSE - Free Realtime Quote INR

MMTC Limited (MMTC.NS)

74.90 -0.45 (-0.60%)
As of 11:49 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 75.25 76.15 74.50 74.90 74.90 956,251
Apr 24, 2024 75.70 77.10 73.30 75.35 75.35 2,860,590
Apr 23, 2024 73.00 76.70 72.55 74.85 74.85 4,235,972
Apr 22, 2024 72.00 73.25 71.60 72.55 72.55 1,282,891
Apr 19, 2024 70.00 72.50 68.45 70.85 70.85 2,237,168
Apr 18, 2024 73.30 73.85 70.50 70.95 70.95 1,516,575
Apr 16, 2024 70.85 74.10 70.55 72.30 72.30 1,683,671
Apr 15, 2024 71.00 73.55 70.00 71.65 71.65 2,665,623
Apr 12, 2024 76.00 76.85 74.80 75.55 75.55 1,515,968
Apr 10, 2024 75.60 78.50 74.40 76.55 76.55 3,371,293
Apr 9, 2024 76.80 78.35 74.45 75.35 75.35 2,503,453
Apr 8, 2024 78.90 78.90 76.00 76.50 76.50 2,382,480
Apr 5, 2024 76.05 78.35 72.55 77.35 77.35 5,272,594
Apr 4, 2024 78.65 80.60 74.15 75.45 75.45 5,865,922
Apr 3, 2024 73.20 76.85 72.70 76.85 76.85 2,235,441
Apr 2, 2024 70.80 73.20 70.10 73.20 73.20 1,973,665
Apr 1, 2024 67.00 69.75 66.90 69.75 69.75 2,046,894
Mar 28, 2024 66.80 69.25 66.15 66.45 66.45 2,150,351
Mar 27, 2024 64.60 67.80 64.55 66.30 66.30 2,988,934
Mar 26, 2024 66.50 67.40 64.10 64.60 64.60 2,043,014
Mar 22, 2024 66.40 67.45 64.60 66.30 66.30 2,417,006
Mar 21, 2024 64.00 66.05 64.00 66.05 66.05 2,462,031
Mar 20, 2024 64.20 64.90 62.15 62.95 62.95 1,039,024
Mar 19, 2024 66.10 67.50 63.10 63.60 63.60 1,685,151
Mar 18, 2024 65.70 68.25 64.60 66.10 66.10 2,269,547
Mar 15, 2024 69.00 70.15 65.40 67.05 67.05 2,428,721
Mar 14, 2024 63.85 69.40 62.85 68.85 68.85 3,959,654
Mar 13, 2024 69.70 71.65 66.15 66.15 66.15 2,435,968
Mar 12, 2024 72.65 72.70 68.50 69.60 69.60 2,678,198
Mar 11, 2024 75.85 76.95 71.90 72.00 72.00 2,120,249
Mar 7, 2024 76.15 77.80 75.50 75.65 75.65 1,514,410
Mar 6, 2024 79.30 80.60 76.65 76.65 76.65 2,534,163
Mar 5, 2024 77.60 80.95 77.10 80.65 80.65 3,280,597
Mar 4, 2024 79.05 79.40 77.20 77.50 77.50 1,240,565
Mar 1, 2024 79.15 80.80 77.70 78.05 78.05 1,998,585
Feb 29, 2024 77.90 78.45 74.65 77.30 77.30 9,611,216
Feb 28, 2024 78.55 82.05 76.40 77.50 77.50 4,077,073
Feb 27, 2024 80.60 80.80 77.90 78.15 78.15 1,998,242
Feb 26, 2024 82.90 83.35 80.35 80.65 80.65 2,120,114
Feb 23, 2024 84.80 85.75 82.20 82.60 82.60 2,373,442
Feb 22, 2024 86.00 87.10 81.10 83.70 83.70 3,329,796
Feb 21, 2024 87.45 90.45 83.25 84.90 84.90 7,223,242
Feb 20, 2024 85.85 86.30 84.15 86.25 86.25 8,934,066
Feb 19, 2024 81.80 82.20 80.90 82.20 82.20 1,898,790
Feb 16, 2024 80.45 80.70 76.55 78.30 78.30 6,692,807
Feb 15, 2024 79.00 80.55 78.50 80.55 80.55 1,186,957
Feb 14, 2024 73.55 78.80 73.55 76.75 76.75 12,227,608
Feb 13, 2024 77.40 77.40 77.40 77.40 77.40 633,580
Feb 12, 2024 82.05 84.00 81.45 81.45 81.45 4,350,695
Feb 9, 2024 85.70 88.60 85.70 85.70 85.70 2,000,449
Feb 8, 2024 96.20 96.25 90.20 90.20 90.20 6,810,428
Feb 7, 2024 100.55 101.90 93.80 94.95 94.95 11,445,785
Feb 6, 2024 96.00 100.70 93.65 98.70 98.70 24,901,957
Feb 5, 2024 86.00 92.55 86.00 92.20 92.20 23,105,868
Feb 2, 2024 80.70 86.40 80.50 84.15 84.15 18,512,232
Feb 1, 2024 81.40 82.05 78.85 79.75 79.75 5,729,381
Jan 31, 2024 79.70 83.50 78.85 80.85 80.85 8,915,572
Jan 30, 2024 81.95 82.95 78.70 79.25 79.25 8,561,945
Jan 29, 2024 76.70 82.80 75.30 80.75 80.75 23,091,824
Jan 25, 2024 75.80 78.50 74.00 75.30 75.30 13,281,031
Jan 24, 2024 69.50 75.80 66.70 75.65 75.65 15,542,706
Jan 23, 2024 77.15 79.00 67.45 68.95 68.95 13,241,956
Jan 19, 2024 68.30 69.90 67.70 68.10 68.10 4,976,008
Jan 18, 2024 67.90 69.35 65.00 67.70 67.70 5,992,243
Jan 17, 2024 67.20 71.00 66.20 67.90 67.90 9,343,459
Jan 16, 2024 69.30 70.75 66.50 68.10 68.10 10,206,790
Jan 15, 2024 67.45 71.10 65.90 69.25 69.25 16,079,714
Jan 12, 2024 67.95 68.95 66.80 67.15 67.15 6,020,462
Jan 11, 2024 66.75 69.10 65.65 67.55 67.55 9,795,146
Jan 10, 2024 66.40 68.40 66.00 66.70 66.70 6,085,118
Jan 9, 2024 67.80 68.45 65.35 66.20 66.20 7,663,659
Jan 8, 2024 63.70 69.95 61.70 67.05 67.05 23,223,954
Jan 5, 2024 65.60 66.70 62.70 63.70 63.70 12,013,445
Jan 4, 2024 59.80 65.45 59.70 64.70 64.70 29,130,370
Jan 3, 2024 60.00 60.60 59.35 59.60 59.60 2,074,733
Jan 2, 2024 60.55 60.75 58.80 60.00 60.00 3,189,108
Jan 1, 2024 60.55 61.50 60.00 60.20 60.20 3,479,993
Dec 29, 2023 60.20 60.75 59.50 59.80 59.80 2,898,042
Dec 28, 2023 60.60 60.80 59.30 59.40 59.40 2,626,880
Dec 27, 2023 60.45 60.80 59.15 60.25 60.25 3,804,923
Dec 26, 2023 58.95 61.90 58.65 59.75 59.75 8,894,438
Dec 22, 2023 58.00 59.55 57.85 58.70 58.70 3,330,984
Dec 21, 2023 56.00 58.20 53.95 57.85 57.85 3,799,738
Dec 20, 2023 61.00 61.30 55.80 56.40 56.40 7,315,732
Dec 19, 2023 61.50 61.55 60.00 60.45 60.45 3,628,793
Dec 18, 2023 60.30 61.85 58.85 60.85 60.85 5,305,856
Dec 15, 2023 60.50 61.50 60.05 60.25 60.25 4,193,248
Dec 14, 2023 61.50 62.20 59.60 60.10 60.10 6,003,896
Dec 13, 2023 60.40 62.90 59.70 60.50 60.50 14,696,309
Dec 12, 2023 58.20 61.80 57.00 59.95 59.95 19,897,399
Dec 11, 2023 59.30 59.30 56.35 57.55 57.55 6,874,377
Dec 8, 2023 57.40 61.00 57.00 58.55 58.55 28,171,467
Dec 7, 2023 50.95 55.75 50.70 55.75 55.75 20,570,516
Dec 6, 2023 51.55 51.60 50.50 50.70 50.70 2,679,590
Dec 5, 2023 52.05 52.20 50.85 51.10 51.10 3,529,168
Dec 4, 2023 52.50 52.90 51.50 51.70 51.70 3,109,918
Dec 1, 2023 50.50 52.65 50.35 51.55 51.55 6,347,252
Nov 30, 2023 50.15 51.10 49.90 50.30 50.30 2,078,869
Nov 29, 2023 51.00 51.30 50.00 50.15 50.15 2,834,075
Nov 28, 2023 51.50 51.75 50.60 50.80 50.80 2,162,001
Nov 24, 2023 52.00 52.50 51.25 51.45 51.45 2,334,173
Nov 23, 2023 52.50 53.35 51.20 51.75 51.75 2,685,101
Nov 22, 2023 52.70 54.70 52.20 52.45 52.45 10,616,908
Nov 21, 2023 52.20 53.10 51.50 52.15 52.15 3,680,630
Nov 20, 2023 52.45 52.50 51.35 51.45 51.45 1,648,516
Nov 17, 2023 52.25 53.00 51.60 51.85 51.85 2,829,292
Nov 16, 2023 52.25 53.05 52.10 52.25 52.25 1,856,185
Nov 15, 2023 53.00 53.45 51.80 52.15 52.15 3,795,846
Nov 13, 2023 54.10 54.10 52.55 52.90 52.90 2,527,196
Nov 10, 2023 51.80 52.80 51.25 51.70 51.70 2,332,960
Nov 9, 2023 53.50 53.60 51.55 51.80 51.80 2,529,921
Nov 8, 2023 54.05 54.20 52.60 52.75 52.75 3,201,007
Nov 7, 2023 54.20 54.85 52.85 53.40 53.40 3,441,459
Nov 6, 2023 54.30 56.20 53.30 53.95 53.95 6,805,025
Nov 3, 2023 54.85 54.85 53.20 53.55 53.55 3,374,604
Nov 2, 2023 54.55 55.25 53.60 54.30 54.30 3,495,297
Nov 1, 2023 55.90 56.45 52.95 53.60 53.60 4,178,062
Oct 31, 2023 55.70 57.15 54.75 55.15 55.15 14,393,380
Oct 30, 2023 51.60 54.45 49.70 54.45 54.45 14,945,724
Oct 27, 2023 52.60 56.60 51.85 51.90 51.90 36,308,608
Oct 26, 2023 54.55 54.55 54.55 54.55 54.55 708,776
Oct 25, 2023 58.60 58.70 57.40 57.40 57.40 3,916,109
Oct 23, 2023 62.10 62.50 60.40 60.40 60.40 9,044,648
Oct 20, 2023 65.00 66.65 63.55 63.55 63.55 54,655,222
Oct 19, 2023 70.60 70.60 70.60 70.60 70.60 2,118,223
Oct 18, 2023 82.95 82.95 78.40 78.40 78.40 24,994,755
Oct 17, 2023 87.20 89.20 85.00 87.10 87.10 46,509,081
Oct 16, 2023 76.90 84.95 76.00 83.20 83.20 140,351,298
Oct 13, 2023 70.90 79.95 70.60 74.60 74.60 130,063,224
Oct 12, 2023 59.35 70.60 58.75 70.55 70.55 131,859,767
Oct 11, 2023 58.70 61.50 58.55 58.85 58.85 6,605,574
Oct 10, 2023 56.50 58.95 56.40 58.30 58.30 4,112,411
Oct 9, 2023 54.00 58.00 54.00 56.00 56.00 5,652,566
Oct 6, 2023 58.15 59.45 58.15 59.00 59.00 2,235,871
Oct 5, 2023 59.50 59.70 57.75 58.45 58.45 1,939,888
Oct 4, 2023 59.85 60.00 57.70 58.75 58.75 2,784,293
Oct 3, 2023 58.75 61.30 58.40 59.65 59.65 7,031,721
Sep 29, 2023 58.30 59.30 57.60 58.40 58.40 2,615,470
Sep 28, 2023 58.00 59.00 57.30 57.85 57.85 2,067,973
Sep 27, 2023 58.50 58.75 57.45 57.85 57.85 2,057,373
Sep 26, 2023 60.10 60.40 58.00 58.30 58.30 3,036,767
Sep 25, 2023 57.60 62.00 57.55 59.60 59.60 8,677,792
Sep 22, 2023 57.70 59.05 55.80 57.40 57.40 4,091,341
Sep 21, 2023 59.00 60.20 57.40 57.90 57.90 3,693,448
Sep 20, 2023 59.50 60.50 58.55 59.05 59.05 2,711,700
Sep 18, 2023 61.85 61.85 59.40 59.85 59.85 3,470,509
Sep 15, 2023 61.55 63.10 60.25 61.60 61.60 8,229,782
Sep 14, 2023 60.75 65.25 59.55 61.35 61.35 16,806,606
Sep 13, 2023 56.90 60.30 54.80 59.35 59.35 10,043,139
Sep 12, 2023 66.10 66.10 58.45 58.45 58.45 19,012,785
Sep 11, 2023 65.95 67.75 64.55 64.90 64.90 14,191,604
Sep 8, 2023 69.00 69.35 64.50 65.40 65.40 18,493,488
Sep 7, 2023 67.00 70.35 64.65 68.75 68.75 30,920,286
Sep 6, 2023 66.45 69.30 63.85 67.50 67.50 72,034,683
Sep 5, 2023 54.00 63.00 53.55 63.00 63.00 120,363,182
Sep 4, 2023 44.15 52.50 44.15 52.50 52.50 56,761,416
Sep 1, 2023 42.00 44.30 41.90 43.75 43.75 8,170,017
Aug 31, 2023 42.85 43.15 41.85 42.10 42.10 2,608,584
Aug 30, 2023 42.50 43.35 42.35 42.60 42.60 2,995,743
Aug 29, 2023 42.90 43.10 42.20 42.40 42.40 3,361,503
Aug 28, 2023 41.80 43.65 41.50 42.85 42.85 10,977,671
Aug 25, 2023 42.40 42.50 40.90 41.50 41.50 7,284,957
Aug 24, 2023 44.00 44.20 42.30 42.45 42.45 12,927,514
Aug 23, 2023 39.85 44.25 39.70 43.50 43.50 68,157,292
Aug 22, 2023 38.55 40.35 38.55 39.50 39.50 10,353,599
Aug 21, 2023 38.05 39.30 38.00 38.55 38.55 2,225,202
Aug 18, 2023 38.80 39.50 37.55 37.85 37.85 2,487,119
Aug 17, 2023 39.70 40.20 38.60 38.85 38.85 4,389,829
Aug 16, 2023 38.55 40.40 38.30 39.60 39.60 7,794,932
Aug 14, 2023 38.50 39.40 37.10 38.55 38.55 4,444,318
Aug 11, 2023 37.90 40.25 37.65 38.50 38.50 10,946,768
Aug 10, 2023 38.20 39.00 37.55 37.70 37.70 3,985,010
Aug 9, 2023 36.05 38.50 35.95 38.15 38.15 7,740,611
Aug 8, 2023 37.40 37.40 35.60 36.20 36.20 3,927,822
Aug 7, 2023 37.85 38.10 37.25 37.50 37.50 2,427,255
Aug 4, 2023 37.75 38.65 37.55 37.85 37.85 3,494,990
Aug 3, 2023 36.45 38.25 36.20 37.75 37.75 7,140,517
Aug 2, 2023 38.20 38.30 35.85 36.45 36.45 6,147,256
Aug 1, 2023 38.15 39.30 37.60 38.35 38.35 12,823,773
Jul 31, 2023 35.05 38.30 33.90 38.05 38.05 25,524,116
Jul 28, 2023 35.95 36.20 35.05 35.15 35.15 4,780,040
Jul 27, 2023 33.85 36.50 33.65 35.85 35.85 25,293,814
Jul 26, 2023 33.35 34.15 33.35 33.60 33.60 1,576,904
Jul 25, 2023 33.75 34.10 33.05 33.35 33.35 1,640,792
Jul 24, 2023 34.15 34.60 33.60 33.70 33.70 1,717,033
Jul 21, 2023 33.05 34.40 32.80 34.15 34.15 2,577,352
Jul 20, 2023 33.60 33.75 33.10 33.15 33.15 1,150,401
Jul 19, 2023 34.10 34.50 33.30 33.45 33.45 1,624,050
Jul 18, 2023 35.05 35.05 33.75 33.90 33.90 2,595,833
Jul 17, 2023 34.60 35.55 34.10 34.70 34.70 5,613,563
Jul 14, 2023 33.00 34.50 32.65 34.25 34.25 5,120,147
Jul 13, 2023 32.15 33.85 32.10 33.00 33.00 5,273,013
Jul 12, 2023 32.70 32.75 32.00 32.10 32.10 946,337
Jul 11, 2023 32.30 32.90 32.15 32.45 32.45 1,610,317
Jul 10, 2023 32.45 32.80 32.00 32.15 32.15 1,158,446
Jul 7, 2023 33.15 33.15 32.25 32.45 32.45 1,759,420
Jul 6, 2023 33.60 33.75 32.85 33.00 33.00 2,934,996
Jul 5, 2023 31.95 34.50 31.90 33.40 33.40 15,013,440
Jul 4, 2023 31.80 32.30 31.75 31.90 31.90 1,157,149
Jul 3, 2023 31.70 31.90 31.30 31.70 31.70 1,702,659
Jun 30, 2023 31.80 32.20 31.50 31.55 31.55 941,645
Jun 28, 2023 31.90 32.20 31.55 31.70 31.70 672,916
Jun 27, 2023 31.95 32.45 31.65 31.75 31.75 929,205
Jun 26, 2023 32.05 32.15 31.75 31.90 31.90 771,690
Jun 23, 2023 33.00 33.00 31.75 31.90 31.90 1,550,855
Jun 22, 2023 33.35 33.65 32.60 32.85 32.85 1,297,877
Jun 21, 2023 33.85 34.65 33.10 33.25 33.25 4,849,406
Jun 20, 2023 32.30 34.10 32.00 33.70 33.70 6,635,665
Jun 19, 2023 32.45 32.80 32.10 32.30 32.30 1,646,418
Jun 16, 2023 31.15 32.90 31.15 32.20 32.20 4,193,236
Jun 15, 2023 31.50 31.60 31.00 31.10 31.10 973,926
Jun 14, 2023 31.75 32.05 31.40 31.50 31.50 1,372,156
Jun 13, 2023 31.90 31.95 31.60 31.75 31.75 843,827
Jun 12, 2023 32.15 32.25 31.75 31.90 31.90 918,629
Jun 9, 2023 32.25 32.90 31.50 32.05 32.05 2,772,491
Jun 8, 2023 31.70 32.90 31.30 32.15 32.15 6,145,512
Jun 7, 2023 30.45 32.20 30.45 31.55 31.55 6,514,627
Jun 6, 2023 30.85 30.85 30.40 30.45 30.45 819,413
Jun 5, 2023 30.60 31.05 30.25 30.65 30.65 1,351,380
Jun 2, 2023 30.10 30.65 30.10 30.35 30.35 1,069,021
Jun 1, 2023 30.05 30.35 29.90 30.00 30.00 609,482
May 31, 2023 30.00 30.15 29.80 29.95 29.95 589,601
May 30, 2023 30.00 30.55 29.95 30.20 30.20 764,701
May 29, 2023 30.45 30.65 29.85 29.95 29.95 1,054,044
May 26, 2023 29.70 30.95 29.70 30.40 30.40 3,077,171
May 25, 2023 29.85 29.95 29.55 29.70 29.70 528,725
May 24, 2023 29.80 30.10 29.50 29.70 29.70 599,051
May 23, 2023 29.70 30.10 29.60 29.65 29.65 705,218
May 22, 2023 29.85 30.15 29.50 29.65 29.65 667,863
May 19, 2023 30.00 30.10 29.55 29.75 29.75 572,449
May 18, 2023 30.30 30.50 29.75 30.00 30.00 714,285
May 17, 2023 30.30 30.55 30.00 30.05 30.05 650,706
May 16, 2023 30.40 30.80 30.15 30.20 30.20 998,647
May 15, 2023 30.35 30.50 30.10 30.20 30.20 651,954
May 12, 2023 30.60 30.90 30.20 30.35 30.35 658,398
May 11, 2023 30.35 31.35 30.35 30.75 30.75 1,554,045
May 10, 2023 30.20 30.50 29.80 30.25 30.25 690,573
May 9, 2023 30.85 31.05 30.00 30.35 30.35 1,171,834
May 8, 2023 31.15 31.35 30.45 30.70 30.70 1,852,950
May 5, 2023 31.00 31.45 30.50 30.70 30.70 3,037,843
May 4, 2023 28.90 31.95 28.70 30.90 30.90 21,460,926
May 3, 2023 28.35 29.55 28.25 28.65 28.65 4,172,008
May 2, 2023 28.45 28.90 27.55 28.25 28.25 4,986,556
Apr 28, 2023 32.05 32.75 26.30 28.25 28.25 15,030,369
Apr 27, 2023 32.70 32.70 31.70 31.85 31.85 2,600,679
Apr 26, 2023 30.05 33.90 29.50 32.70 32.70 24,401,441
Apr 25, 2023 29.20 30.15 29.20 30.00 30.00 1,101,513

Related Tickers

MSTCLTD.NS MSTC Limited
870.70
-0.75%
 
BALMLAWRIE.BO Balmer Lawrie & Co. Ltd.
264.00
+2.25%
 
BALMLAWRIE.NS Balmer Lawrie & Co. Ltd.
264.00
+2.25%
 
CYIENT.NS Cyient Limited
1,911.05
+1.05%