U.S. Markets close in 5 hrs 40 mins

MMTC Limited (MMTC.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
59.10+0.30 (+0.51%)
At close: 3:30PM IST
DateOpenHighLowCloseAdj Close*Volume
May 29, 201759.5560.9058.8059.1059.10739,425
May 26, 201757.0059.3056.0558.8058.80633,201
May 25, 201756.7057.3555.5556.9056.90582,024
May 24, 201760.0060.4056.1056.4556.45705,625
May 23, 201762.4062.4059.0559.5059.50635,811
May 22, 201763.4563.8562.0062.1562.15343,894
May 19, 201764.4565.2063.0063.1563.15513,440
May 18, 201764.2066.5063.6064.0564.051,470,793
May 17, 201765.4565.7564.6564.9064.90536,061
May 16, 201766.9066.9565.1065.3065.30561,675
May 15, 201764.5066.9064.2566.4566.451,376,048
May 12, 201765.0065.4564.0064.4064.40585,208
May 11, 201766.1566.7564.8065.1065.10634,487
May 10, 201766.5067.6565.7566.1566.15803,648
May 09, 201765.6067.3064.9066.1066.10793,414
May 08, 201765.2565.9564.8565.2065.20606,603
May 05, 201767.0067.0064.5064.8064.801,004,137
May 04, 201768.3068.7066.5066.8566.85912,721
May 03, 201767.9569.8066.5568.1568.152,085,440
May 02, 201765.8568.2565.8567.5567.551,434,741
Apr 28, 201766.5067.2065.2065.8565.85868,087
Apr 27, 201767.2067.4065.8066.1066.10540,710
Apr 26, 201768.7569.8565.7066.8566.851,441,740
Apr 25, 201769.5069.8067.0068.0568.051,427,260
Apr 24, 201769.9071.0068.3068.8568.854,083,116
Apr 21, 201764.1067.9063.8067.1067.104,547,149
Apr 20, 201763.9564.4063.2563.6563.65753,564
Apr 19, 201763.8064.7563.1063.5563.55647,670
Apr 18, 201763.7565.8063.5063.7063.702,000,052
Apr 17, 201763.4064.3062.7063.3063.30841,774
Apr 13, 201762.7064.2562.3563.4063.40993,626
Apr 12, 201764.1064.4562.2562.7062.70692,854
Apr 11, 201763.7065.3563.3064.0564.05829,879
Apr 10, 201764.2064.4563.0063.3063.30453,896
Apr 07, 201764.8065.1563.1563.5563.55877,489
Apr 06, 201764.5566.2564.1565.0565.051,571,190
Apr 05, 201762.8065.5062.8064.6064.601,916,571
Apr 03, 201762.4063.4562.0062.8062.80596,392
Mar 31, 201761.6063.6061.3561.9561.951,175,855
Mar 30, 201761.1561.9561.0061.3061.30538,196
Mar 29, 201762.1062.2560.8560.9560.95705,189
Mar 28, 201762.9063.8061.5061.7061.70721,063
Mar 27, 201764.0064.3562.2062.5562.55739,583
Mar 24, 201763.6065.8063.2064.0564.052,523,165
Mar 23, 201760.2065.2560.1563.2563.252,747,547
Mar 22, 201760.2060.9059.5559.8059.80510,480
Mar 21, 201762.1562.7560.5561.0561.05575,550
Mar 20, 201762.5062.9061.6061.7061.70593,248
Mar 17, 201764.2064.4062.2562.4562.451,431,947
Mar 16, 201762.2064.9061.8064.0064.003,882,458
Mar 15, 201759.2563.1059.0561.5061.502,079,803
Mar 14, 201758.2059.9558.2058.8558.85499,427
Mar 10, 201759.4059.7558.0058.2058.20390,897
Mar 09, 201760.4560.6058.6558.9058.90736,397
Mar 08, 201762.6062.9059.4560.2560.251,043,663
Mar 07, 201764.2064.2562.1062.2562.25567,034
Mar 06, 201764.0065.7063.6563.8563.851,144,148
Mar 03, 201763.6564.1062.7563.1563.15500,164
Mar 02, 201765.3565.7563.5063.6563.65961,400
Mar 01, 201763.1066.0063.1064.7564.751,757,158
Feb 28, 201763.4563.9562.7563.0063.00511,565
Feb 27, 201763.2564.4062.6563.2063.20793,889
Feb 23, 201764.4564.4563.0563.2563.25800,640
Feb 22, 201765.1065.5064.0564.2064.20554,188
Feb 21, 201764.5065.6063.8565.0565.051,734,580
Feb 20, 201764.0065.0063.5564.1064.10834,429
Feb 17, 201764.7565.2563.6063.8063.80764,970
Feb 16, 201764.5064.9063.2064.3064.301,012,053
Feb 15, 201766.9067.2063.7064.1564.151,228,716
Feb 14, 201765.1568.0065.1566.3066.303,427,454
Feb 13, 201764.1564.6562.7563.1063.10711,895
Feb 10, 201763.8564.9563.1563.7063.701,711,107
Feb 09, 201763.9064.5063.1563.3563.35676,882
Feb 08, 201763.8564.6063.1563.5563.551,025,429
Feb 07, 201764.3565.3563.2063.5063.50893,704
Feb 06, 201764.5565.6064.0564.2564.25984,356
Feb 03, 201764.7565.5063.8064.2064.201,029,363
Feb 02, 201764.4065.9063.9064.3564.351,552,948
Feb 01, 201762.7066.7562.5064.2564.253,001,609
Jan 31, 201764.4564.5062.5062.7562.751,167,630
Jan 30, 201766.1066.2063.9064.3564.35912,389
Jan 27, 201766.7567.3065.5066.0066.001,351,802
Jan 25, 201766.6067.6566.0566.7566.753,052,511
Jan 24, 201766.4567.0065.5565.9565.951,511,188
Jan 23, 201765.0067.4064.8066.0066.002,162,207
Jan 20, 201767.7068.3064.5564.8064.802,112,787
Jan 19, 201769.0069.5567.6067.8067.802,150,561
Jan 18, 201769.8070.9568.5568.8568.852,433,051
Jan 17, 201770.6071.5069.2569.8069.802,242,635
Jan 16, 201770.4072.4069.7070.8070.802,994,940
Jan 13, 201771.6072.3070.3070.7070.704,148,507
Jan 12, 201769.6573.9068.6071.5571.5514,091,594
Jan 11, 201769.1071.5069.0569.3069.304,246,109
Jan 10, 201770.0570.7067.3069.0569.059,152,556
Jan 09, 201762.1571.8562.1570.6070.6023,384,027
Jan 06, 201764.2564.3562.0062.2562.252,708,652
Jan 05, 201762.4565.4561.5564.0564.057,469,342
Jan 04, 201762.0063.5061.2561.7561.754,921,797
Jan 03, 201763.9564.3060.1061.7561.7516,219,589
Jan 02, 201752.8563.3552.2061.7061.7016,020,706
*Close price adjusted for dividends and splits.
Loading more data...