U.S. Markets close in 2 hrs 20 mins

MMTC Limited (MMTC.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
56.30-0.75 (-1.31%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201756.5557.7555.9556.3056.30472,272
Aug 17, 201756.8058.4556.5057.0557.05497,369
Aug 16, 201755.4556.7555.2056.4556.45341,805
Aug 14, 201755.4056.0055.0555.4555.45473,620
Aug 11, 201754.7556.0053.5054.1554.15595,395
Aug 10, 201758.8559.9554.6555.4555.451,531,757
Aug 09, 201758.2058.5556.8557.0557.05414,635
Aug 08, 201758.3059.7557.3557.8057.80584,148
Aug 07, 201759.1559.4557.9058.1058.10350,689
Aug 04, 201758.1059.7557.1558.6558.65758,147
Aug 03, 201759.7059.8057.5557.8057.80465,539
Aug 02, 201760.5060.9559.2559.5559.55474,203
Aug 01, 201761.0562.4560.3060.5560.55663,310
Jul 31, 201762.2562.4061.1061.2561.25582,099
Jul 28, 201762.1063.0561.1061.8061.80904,029
Jul 27, 201764.5066.2062.1062.4562.457,388,546
Jul 26, 201758.0062.0058.0061.7061.703,226,885
Jul 25, 201758.2058.7557.8057.9057.90308,199
Jul 24, 201757.9559.1057.9058.1058.10522,478
Jul 21, 201758.5559.1057.7057.9557.95381,672
Jul 20, 201758.6059.2058.1058.3058.30469,825
Jul 19, 201758.3059.3557.1558.3058.30484,438
Jul 18, 201757.7059.6557.4558.0558.05779,367
Jul 17, 201758.1058.9557.5557.8057.80399,671
Jul 14, 201758.8059.0057.7057.9057.90356,347
Jul 13, 201759.5059.8058.3558.6558.65460,242
Jul 12, 201759.8060.2559.0059.2059.20442,212
Jul 11, 201759.7560.7559.3559.5559.55888,972
Jul 10, 201759.4060.2559.1559.4559.45174,429
Jul 07, 201759.3059.9558.8559.0559.05503,875
Jul 06, 201759.5560.7059.0559.4559.45850,567
Jul 05, 201758.8560.6558.5059.2059.201,770,452
Jul 04, 201757.7059.1557.0557.2557.25832,654
Jul 03, 201756.9058.2056.9057.4557.45521,994
Jun 30, 201756.8057.5056.4556.8056.80438,062
Jun 29, 201756.7557.5556.6557.1057.10555,084
Jun 28, 201756.1057.2056.1056.4056.40578,390
Jun 27, 201756.8057.7555.5556.1056.10532,891
Jun 23, 201759.7559.9056.4556.8056.80819,867
Jun 22, 201759.2561.6559.2559.5559.551,169,875
Jun 21, 201759.7060.3059.2559.4059.40519,096
Jun 20, 201761.0061.3559.0559.7559.75683,428
Jun 19, 201761.7062.1560.7561.0061.00657,161
Jun 16, 201762.2563.2560.7560.9560.95944,686
Jun 15, 201761.9563.7561.6562.2562.252,138,731
Jun 14, 201761.3562.9060.9061.8061.801,218,384
Jun 13, 201760.9562.3560.6060.9560.951,183,051
Jun 12, 201761.1062.4060.4060.9560.951,065,984
Jun 09, 201762.8063.3061.0061.7561.752,132,712
Jun 08, 201756.0564.8555.3562.9562.9510,173,817
Jun 07, 201755.8057.0055.3555.8555.85449,572
Jun 06, 201756.7557.1055.1055.3055.30678,485
Jun 05, 201756.9057.7056.3556.7556.75554,039
Jun 02, 201756.6056.9556.1056.5056.50474,041
Jun 01, 201756.0557.1055.8556.3056.30384,905
May 31, 201755.8057.3055.7556.2056.20492,534
May 30, 201756.9056.9055.0055.9555.95831,877
May 29, 201759.5560.9058.8059.1059.10740,684
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...