MMTC.NS - MMTC Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201865.8065.8063.8064.6064.601,628,779
Apr 19, 201863.1568.8063.1066.1566.1510,667,565
Apr 18, 201864.6564.7062.3562.8562.85840,196
Apr 17, 201863.5065.4563.5064.1564.152,268,233
Apr 16, 201862.1563.2561.3062.1062.10942,067
Apr 13, 201863.6064.7562.2562.8562.85981,848
Apr 12, 201864.0065.5063.0063.4063.401,875,804
Apr 11, 201865.0065.3063.2064.0564.051,517,072
Apr 10, 201864.1066.4063.5064.7564.752,840,215
Apr 09, 201864.1064.7063.0063.5063.501,629,397
Apr 06, 201860.9066.4060.3064.1564.156,296,258
Apr 05, 201860.1561.2559.4060.3060.301,037,569
Apr 04, 201861.6061.6058.6059.1059.101,575,149
Apr 03, 201856.4062.5556.3561.0061.004,869,911
Apr 02, 201856.0057.6055.7556.9056.90799,837
Mar 28, 201857.0057.0055.2055.5555.55840,712
Mar 27, 201859.5060.9057.1557.6557.651,996,013
Mar 26, 201855.5060.0055.5059.1059.107,139,028
Mar 23, 201855.0056.1053.7054.5554.552,487,128
Mar 22, 201861.8061.8557.2057.6557.652,465,577
Mar 21, 201864.0564.6561.2561.8561.852,487,093
Mar 20, 201865.9565.9562.7064.0564.055,379,120
Mar 19, 201867.8069.4063.5566.1566.159,131,856
Mar 16, 201866.5070.5065.3067.2067.2024,072,078
Mar 15, 201855.6062.1055.6062.1062.1011,671,555
Mar 14, 201851.6053.1051.1051.7551.751,205,139
Mar 13, 201848.1052.3048.0051.6051.602,461,587
Mar 12, 201846.2548.9546.1548.1548.151,537,478
Mar 09, 201846.6546.6545.7045.8545.85678,369
Mar 08, 201847.0047.1545.5046.2046.20873,603
Mar 07, 201849.2049.2046.1046.5546.551,106,942
Mar 06, 201851.0051.7048.4549.3549.35845,102
Mar 05, 201851.6551.7050.0050.5550.55676,310
Mar 01, 201852.1052.6051.3051.5051.50485,819
Feb 28, 201851.4053.3551.4052.0552.05817,057
Feb 27, 201853.0053.4051.9052.1552.15737,811
Feb 26, 201852.7053.2552.4552.6552.65760,386
Feb 23, 201852.2552.6552.0552.2552.25850,244
Feb 22, 201851.5052.7051.2552.0552.05732,443
Feb 21, 201853.2053.4551.9052.0552.05566,438
Feb 20, 201852.9553.7552.3553.0053.00604,389
Feb 19, 201855.2055.4052.5553.0553.05739,029
Feb 16, 201856.5056.8054.4554.9554.95618,242
Feb 15, 201858.5058.9555.5056.0056.001,406,216
Feb 14, 201857.7558.4056.7557.0557.051,463,711
Feb 12, 201857.5059.5057.2558.6058.601,274,780
Feb 09, 201854.0057.4053.3556.7556.751,844,345
Feb 08, 201854.0056.2553.8055.9555.951,901,636
Feb 07, 201853.7054.6553.1553.6553.651,163,087
Feb 06, 201850.7052.9049.9052.4552.451,527,928
Feb 05, 201855.0055.8052.5554.6054.601,745,868
Feb 02, 201858.7059.3055.2556.1056.101,541,768
Feb 01, 201861.5062.4559.5559.9559.951,227,956
Jan 31, 201860.5061.9560.2561.3561.352,075,608
Jan 30, 201860.9561.6560.0060.6060.601,275,963
Jan 29, 201862.9063.3061.1561.3061.30827,588
Jan 25, 201863.0063.7562.4562.6562.651,089,770
Jan 24, 201864.8564.8562.6062.8562.851,296,198
Jan 23, 201865.1566.4064.3064.8564.851,981,944
Jan 22, 201864.8566.2064.3064.8064.802,612,083
Jan 19, 201864.8565.1563.6064.2064.201,017,824
Jan 18, 201866.7567.6064.1064.7564.751,644,131
Jan 17, 201866.0067.4564.3566.4066.401,697,650
Jan 16, 201868.3068.6565.7066.0566.051,364,761
Jan 15, 201868.3568.8567.8567.9567.951,116,952
Jan 12, 201868.9069.4567.2567.9067.901,499,980
Jan 11, 201868.4069.4568.1068.4568.451,665,268
Jan 10, 201869.5070.3068.0068.2568.252,509,828
Jan 09, 201870.7571.4069.0569.3069.302,488,369
Jan 08, 201871.1071.9070.2570.5570.552,151,961
Jan 05, 201871.5572.5070.4570.8570.852,201,857
Jan 04, 201872.0073.1570.9071.2071.203,074,552
Jan 03, 201871.2573.5071.2071.5071.503,309,857
Jan 02, 201873.3073.4570.6071.0571.052,339,009
Jan 01, 201873.6074.5072.7572.9572.952,515,869
Dec 29, 201775.9076.4072.9073.3073.302,910,693
Dec 28, 201774.0077.1573.9075.2075.207,068,237
Dec 27, 201771.6075.9571.6073.4073.408,081,730
Dec 26, 201772.1072.4571.3071.4071.40961,057
Dec 22, 201772.0573.8071.5571.9571.952,641,994
Dec 21, 201772.0572.6071.6071.8071.801,195,582
Dec 20, 201772.0074.2571.5071.8571.853,761,657
Dec 19, 201771.5072.0071.2571.6571.651,046,109
Dec 18, 201770.8571.7068.0570.8570.851,607,119
Dec 15, 201772.5572.8071.1071.3571.351,035,817
Dec 14, 201772.2073.4071.0071.6571.652,037,007
Dec 13, 201770.8073.4070.0070.8070.803,408,810
Dec 12, 201771.1572.9069.9070.4570.452,358,011
Dec 11, 201771.8072.6071.0571.2071.201,114,865
Dec 08, 201772.1073.9071.1571.3571.352,804,690
Dec 07, 201770.6573.3570.6571.8571.852,149,185
Dec 06, 201771.2072.0069.0569.7069.701,242,013
Dec 05, 201772.4073.2071.3071.6571.651,989,758
Dec 04, 201775.9076.5072.5072.9072.901,474,547
Dec 01, 201775.3577.2074.1074.6574.651,323,035
Nov 30, 201777.1078.3074.4574.8574.851,672,875
Nov 29, 201778.9079.4077.0077.3077.301,374,439
Nov 28, 201779.2081.7078.0078.6078.603,291,437
Nov 27, 201777.0079.9076.2578.8578.853,156,398
Nov 24, 201778.1579.5576.6576.8576.851,852,490
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...