MMTC.NS - MMTC Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201770.8073.4070.0070.8070.803,395,910
Dec 12, 201771.1572.9069.9070.4570.452,353,011
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
Nov 23, 201779.0080.2577.7577.9577.951,682,576
Nov 22, 201779.7081.1078.2578.7078.702,158,346
Nov 21, 201780.9082.9578.6079.0579.052,957,878
Nov 20, 201780.3583.3078.1080.5580.554,127,987
Nov 17, 201782.7584.3080.2581.0081.004,659,074
Nov 16, 201775.0081.6573.5080.7080.707,353,907
Nov 15, 201778.5579.6072.5574.2574.254,786,678
Nov 14, 201783.5583.7577.8578.6578.652,940,234
Nov 13, 201788.1088.1082.6583.0083.002,844,782
Nov 10, 201786.5088.2084.0084.9584.954,618,133
Nov 09, 201788.0090.2082.2587.9587.9510,498,875
Nov 08, 201796.7096.7086.7086.7086.708,728,663
Nov 07, 201798.00101.7094.1096.3096.3033,053,039
Nov 06, 201773.0087.5072.0086.9086.9029,206,472
Nov 03, 201775.2575.4072.1073.1573.155,514,502
Nov 02, 201770.7577.9569.4574.5074.5021,548,828
Nov 01, 201763.8071.6563.7570.7070.7015,004,485
Oct 31, 201764.5064.5063.2563.4063.40657,202
Oct 30, 201766.5066.5064.2064.5064.503,585,447
Oct 27, 201762.3565.6561.8065.3065.303,283,751
Oct 26, 201760.8063.0059.9061.8561.851,904,130
Oct 25, 201759.6561.4058.6060.6560.651,327,775
Oct 24, 201759.3560.3059.0559.2059.20712,279
Oct 23, 201760.4560.7059.1059.5059.50869,079
Oct 18, 201760.7061.6560.1560.3560.35711,486
Oct 17, 201760.3061.6560.3060.6060.60747,546
Oct 16, 201761.7062.0060.3060.4560.45669,038
Oct 13, 201763.3563.4560.9061.2561.251,065,896
Oct 12, 201767.4067.4062.6563.0063.004,098,334
Oct 11, 201760.9565.4060.5063.2563.255,442,734
Oct 10, 201759.4061.3059.3059.9059.90799,664
Oct 09, 201760.1060.6059.3059.4059.40522,787
Oct 06, 201758.6061.2058.4560.0060.001,235,589
Oct 05, 201757.0559.6557.0058.1058.10877,168
Oct 04, 201756.4057.7056.4056.9056.90377,614
Oct 03, 201756.1057.0056.0556.1556.15359,336
Sep 29, 201756.5057.4055.9556.1056.10358,069
Sep 28, 201755.3056.8055.3056.0556.05427,401
Sep 27, 201757.9057.9055.5055.7555.75322,940
Sep 26, 201756.5558.2056.5057.3557.35453,250
Sep 25, 201759.4059.5056.3056.6556.65610,556
Sep 22, 201762.6562.6559.0059.2559.25628,024
Sep 21, 201762.7563.5561.1062.7562.751,025,290
Sep 20, 201760.8064.3059.8562.3562.352,282,367
Sep 19, 201760.1061.8059.6060.3560.351,355,136
Sep 18, 201759.5060.6559.0059.7059.70821,954
Sep 15, 201759.2560.4558.8059.1059.10523,559
Sep 14, 201759.4060.7058.5559.8059.80758,818
Sep 14, 20170.3 Dividend
Sep 13, 201760.6060.9058.7559.1058.80414,577
Sep 12, 201759.6562.2559.3060.3560.041,178,694
Sep 11, 201760.1561.0058.8059.3559.05579,823
Sep 08, 201761.3562.5059.5560.0059.70835,567
Sep 07, 201759.2062.3058.4560.8060.491,811,915
Sep 06, 201758.2059.8558.2059.0558.75710,007
Sep 05, 201758.3059.5058.3058.7558.45700,613
Sep 04, 201758.6559.0557.6058.2057.90562,483
Sep 01, 201757.3059.3557.3058.2057.901,065,835
Aug 31, 201756.4558.3056.1057.2056.91810,916
Aug 30, 201756.0056.7556.0056.3056.01448,849
Aug 29, 201756.0556.9055.2555.5055.22490,900
Aug 28, 201755.7057.0055.7056.3556.06348,108
Aug 24, 201755.8056.3055.3055.7055.42264,580
Aug 23, 201755.8056.1555.0555.4555.17339,382
Aug 22, 201756.5056.7554.8555.1554.87303,461
Aug 21, 201756.7058.0055.4055.7555.47430,175
Aug 18, 201756.5557.7555.9556.3056.01475,642
Aug 17, 201756.8058.4556.5057.0556.76497,369
Aug 16, 201755.4556.7555.2056.4556.16341,805
Aug 14, 201755.4056.0055.0555.4555.17473,620
Aug 11, 201754.7556.0053.5054.1553.88595,395
Aug 10, 201758.8559.9554.6555.4555.171,531,757
Aug 09, 201758.2058.5556.8557.0556.76414,635
Aug 08, 201758.3059.7557.3557.8057.51584,148
Aug 07, 201759.1559.4557.9058.1057.81350,689
Aug 04, 201758.1059.7557.1558.6558.35758,147
Aug 03, 201759.7059.8057.5557.8057.51465,539
Aug 02, 201760.5060.9559.2559.5559.25474,203
Aug 01, 201761.0562.4560.3060.5560.24663,310
Jul 31, 201762.2562.4061.1061.2560.94582,099
Jul 28, 201762.1063.0561.1061.8061.49904,029
Jul 27, 201764.5066.2062.1062.4562.137,388,546
Jul 26, 201758.0062.0058.0061.7061.393,226,885
Jul 25, 201758.2058.7557.8057.9057.61308,199
Jul 24, 201757.9559.1057.9058.1057.81522,478
Jul 21, 201758.5559.1057.7057.9557.66381,672
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...