Australia markets closed

MMTC Limited (MMTC.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
80.90-2.05 (-2.47%)
At close: 03:47PM IST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202483.5883.9480.5980.9080.90315,364
20 June 202483.7686.3282.5282.9582.951,022,669
19 June 202484.5087.4083.1083.4683.461,236,759
18 June 202476.7885.7575.5783.8083.803,616,492
14 June 202477.2078.3876.0076.3076.30251,622
13 June 202478.5879.1476.2477.2177.21314,513
12 June 202473.8079.8473.2477.7477.741,074,919
11 June 202472.0075.0071.5073.3873.38596,896
10 June 202470.9773.3770.0071.4671.46481,248
07 June 202469.6071.1068.7670.2370.23425,786
06 June 202468.8370.2667.6068.1868.18190,425
05 June 202467.7869.1463.4867.4867.48211,616
04 June 202474.2474.2465.8967.7467.74340,298
03 June 202474.5275.0072.1873.2173.21273,597
31 May 202470.0371.2869.5070.2370.23271,379
30 May 202472.1972.4070.0670.5170.5198,391
29 May 202472.5072.5070.6471.8771.87215,490
28 May 202473.0274.0070.5572.0272.02299,095
27 May 202474.3075.6073.2573.4773.47317,615
24 May 202475.0475.4373.7074.0074.00127,699
23 May 202476.4977.5075.0375.4375.43177,185
22 May 202475.6678.2474.8575.7175.71238,520
21 May 202475.5777.4474.5175.4275.42320,809
17 May 202472.4475.5071.8074.8374.83477,776
16 May 202473.3573.6071.3071.9171.91132,153
15 May 202471.9474.2071.6272.8372.83181,151
14 May 202469.0671.7969.0671.4871.48145,858
13 May 202469.1670.0067.0069.0369.03241,654
10 May 202468.9169.7767.0169.0669.06244,756
09 May 202470.9071.5168.3168.9068.90206,573
08 May 202470.1171.7569.6170.8070.80195,107
07 May 202472.0773.2270.0070.5270.52272,916
06 May 202474.1674.7971.4072.4772.47113,232
03 May 202475.2675.5573.5573.9473.94281,672
02 May 202474.3676.1873.2374.8874.88242,029
30 Apr 202475.8776.2973.8074.0574.05247,766
29 Apr 202476.7578.0075.5675.7675.76152,073
26 Apr 202474.8278.3074.5576.3276.32524,168
25 Apr 202474.7076.0574.5574.6974.69317,174
24 Apr 202475.5577.0073.3675.3875.38459,041
23 Apr 202472.7376.5072.6874.9174.91326,429
22 Apr 202471.8673.2071.5672.5172.51228,684
19 Apr 202470.1172.5068.5270.9570.95419,730
18 Apr 202473.0973.8570.4570.9770.97311,876
16 Apr 202470.7774.1070.5272.4272.42297,856
15 Apr 202470.2173.5470.1071.8071.80218,144
12 Apr 202475.1076.9074.9075.5475.54301,316
10 Apr 202475.5178.4574.2576.6376.63646,963
09 Apr 202476.8978.2574.5075.3775.37369,988
08 Apr 202479.0079.0076.1176.6076.60597,475
05 Apr 202476.3678.3072.6577.4177.41466,175
04 Apr 202478.4280.7074.2075.4175.41747,979
03 Apr 202473.2076.8772.8776.8776.87443,885
02 Apr 202471.0473.2170.1973.2173.21148,728
01 Apr 202467.0069.7366.9669.7369.73163,031
28 Mar 202466.6469.0066.0566.4166.41392,544
27 Mar 202464.7067.7264.5066.5366.53409,889
26 Mar 202466.3667.4164.2564.6664.66366,967
22 Mar 202466.8967.4464.5766.4866.48214,911
21 Mar 202464.0065.9764.0065.9765.97161,028
20 Mar 202464.0364.8962.2062.8362.83189,955
19 Mar 202466.0167.4963.2163.7163.71107,756
18 Mar 202466.2868.0064.7066.0866.08252,310
15 Mar 202469.2070.1565.4167.1167.11274,421
14 Mar 202463.9969.3362.8068.8568.85223,721
13 Mar 202469.6171.5466.1066.1066.10182,413
12 Mar 202472.5672.7568.4069.5769.57474,177
11 Mar 202475.7177.0071.8672.0072.00131,577
07 Mar 202476.4977.2975.4775.6475.6494,907
06 Mar 202479.7380.3076.5976.6176.61231,563
05 Mar 202477.5080.8977.1080.6280.62463,508
04 Mar 202478.5779.4577.2577.5277.52226,052
01 Mar 202478.7880.7477.7178.0978.09116,252
29 Feb 202477.6878.0074.8077.2377.231,169,441
28 Feb 202478.2182.0676.6377.6777.67652,608
27 Feb 202480.6580.8478.0078.1678.16415,291
26 Feb 202482.6983.3980.4080.6680.66142,930
23 Feb 202484.2285.6982.3082.5682.56152,876
22 Feb 202485.7387.0081.0083.6783.67542,255
21 Feb 202487.0990.4083.2385.0085.001,131,149
20 Feb 202485.9586.3584.2186.3086.301,849,622
19 Feb 202481.0082.2481.0082.2482.24471,858
16 Feb 202480.6080.6976.5778.3378.33787,040
15 Feb 202478.8480.6078.8480.6080.60261,448
14 Feb 202473.4978.6573.4976.7776.77616,329
13 Feb 202477.3577.3577.3577.3577.3570,349
12 Feb 202481.4283.3681.4281.4281.42898,556
09 Feb 202485.7087.2385.7085.7085.70397,131
08 Feb 202495.8096.1890.1990.2190.21424,966
07 Feb 2024100.67102.0094.0094.9394.931,641,409
06 Feb 202496.39100.7593.7398.7098.701,760,066
05 Feb 202486.1892.4985.9392.1992.191,553,972
02 Feb 202480.8586.2980.4084.0984.092,470,586
01 Feb 202481.4982.0378.8179.7979.791,062,098
31 Jan 202479.7983.5078.8081.0481.041,357,414
30 Jan 202482.0082.9978.7879.2779.271,391,466
29 Jan 202476.5782.9075.3080.7780.773,012,535
25 Jan 202476.0578.4974.0675.3775.372,004,798
24 Jan 202469.5075.8466.8575.6775.671,891,145
23 Jan 202477.6979.0067.5068.9568.952,208,066
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...