MMTC Limited (MMTC.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 83.30 | 83.83 | 80.50 | 80.94 | 80.94 | 5,392,309 |
| 20 June 2024 | 83.40 | 86.48 | 82.55 | 83.00 | 83.00 | 8,361,122 |
| 19 June 2024 | 84.60 | 87.50 | 83.00 | 83.41 | 83.41 | 22,155,669 |
| 18 June 2024 | 76.84 | 85.82 | 75.56 | 83.83 | 83.83 | 37,956,780 |
| 14 June 2024 | 77.02 | 78.40 | 76.00 | 76.25 | 76.25 | 3,575,580 |
| 13 June 2024 | 78.65 | 79.14 | 76.11 | 77.26 | 77.26 | 5,160,479 |
| 12 June 2024 | 73.96 | 79.79 | 73.15 | 77.97 | 77.97 | 22,128,968 |
| 11 June 2024 | 72.09 | 75.00 | 71.19 | 73.42 | 73.42 | 4,877,107 |
| 10 June 2024 | 70.80 | 73.35 | 70.00 | 71.46 | 71.46 | 3,223,194 |
| 07 June 2024 | 70.00 | 71.10 | 68.60 | 70.15 | 70.15 | 2,885,516 |
| 06 June 2024 | 68.25 | 70.40 | 67.25 | 67.90 | 67.90 | 3,058,725 |
| 05 June 2024 | 68.05 | 69.25 | 63.00 | 67.60 | 67.60 | 2,199,151 |
| 04 June 2024 | 73.25 | 73.45 | 65.95 | 68.00 | 68.00 | 3,355,525 |
| 03 June 2024 | 75.10 | 75.10 | 72.35 | 73.25 | 73.25 | 2,447,937 |
| 31 May 2024 | 70.35 | 71.25 | 69.50 | 70.30 | 70.30 | 1,332,169 |
| 30 May 2024 | 71.90 | 72.40 | 70.00 | 70.25 | 70.25 | 1,395,455 |
| 29 May 2024 | 72.50 | 72.55 | 70.65 | 71.90 | 71.90 | 1,566,461 |
| 28 May 2024 | 73.60 | 74.10 | 70.65 | 71.75 | 71.75 | 1,924,560 |
| 27 May 2024 | 74.15 | 75.60 | 73.25 | 73.40 | 73.40 | 1,785,803 |
| 24 May 2024 | 75.50 | 75.50 | 73.65 | 73.90 | 73.90 | 3,112,013 |
| 23 May 2024 | 76.20 | 77.50 | 75.00 | 75.45 | 75.45 | 2,139,083 |
| 22 May 2024 | 76.00 | 78.35 | 74.80 | 75.75 | 75.75 | 3,814,454 |
| 21 May 2024 | 76.00 | 77.45 | 74.50 | 75.45 | 75.45 | 4,422,288 |
| 17 May 2024 | 72.30 | 75.55 | 72.00 | 74.85 | 74.85 | 3,466,070 |
| 16 May 2024 | 73.30 | 73.60 | 71.30 | 71.85 | 71.85 | 1,367,873 |
| 15 May 2024 | 71.85 | 74.25 | 71.60 | 72.90 | 72.90 | 2,833,703 |
| 14 May 2024 | 69.55 | 71.90 | 69.30 | 71.55 | 71.55 | 1,713,388 |
| 13 May 2024 | 70.00 | 70.10 | 67.00 | 69.05 | 69.05 | 1,421,762 |
| 10 May 2024 | 69.00 | 70.05 | 67.05 | 69.00 | 69.00 | 1,515,222 |
| 09 May 2024 | 70.95 | 71.50 | 68.30 | 68.90 | 68.90 | 1,139,920 |
| 08 May 2024 | 70.20 | 71.80 | 69.60 | 70.80 | 70.80 | 1,316,908 |
| 07 May 2024 | 72.40 | 73.25 | 70.00 | 70.45 | 70.45 | 1,538,305 |
| 06 May 2024 | 74.60 | 74.75 | 71.40 | 72.35 | 72.35 | 1,481,164 |
| 03 May 2024 | 75.40 | 75.70 | 73.55 | 74.00 | 74.00 | 1,558,619 |
| 02 May 2024 | 74.50 | 76.30 | 73.25 | 74.80 | 74.80 | 1,873,956 |
| 30 Apr 2024 | 75.95 | 76.30 | 73.90 | 74.10 | 74.10 | 1,793,331 |
| 29 Apr 2024 | 76.55 | 78.00 | 75.50 | 75.75 | 75.75 | 2,294,505 |
| 26 Apr 2024 | 75.00 | 78.50 | 74.50 | 76.55 | 76.55 | 6,657,810 |
| 25 Apr 2024 | 75.25 | 76.15 | 74.45 | 74.70 | 74.70 | 1,656,547 |
| 24 Apr 2024 | 75.70 | 77.10 | 73.30 | 75.35 | 75.35 | 2,860,590 |
| 23 Apr 2024 | 73.00 | 76.70 | 72.55 | 74.85 | 74.85 | 4,235,972 |
| 22 Apr 2024 | 72.00 | 73.25 | 71.60 | 72.55 | 72.55 | 1,282,891 |
| 19 Apr 2024 | 70.00 | 72.50 | 68.45 | 70.85 | 70.85 | 2,237,168 |
| 18 Apr 2024 | 73.30 | 73.85 | 70.50 | 70.95 | 70.95 | 1,516,575 |
| 16 Apr 2024 | 70.85 | 74.10 | 70.55 | 72.30 | 72.30 | 1,683,671 |
| 15 Apr 2024 | 71.00 | 73.55 | 70.00 | 71.65 | 71.65 | 2,665,623 |
| 12 Apr 2024 | 76.00 | 76.85 | 74.80 | 75.55 | 75.55 | 1,515,968 |
| 10 Apr 2024 | 75.60 | 78.50 | 74.40 | 76.55 | 76.55 | 3,371,293 |
| 09 Apr 2024 | 76.80 | 78.35 | 74.45 | 75.35 | 75.35 | 2,503,453 |
| 08 Apr 2024 | 78.90 | 78.90 | 76.00 | 76.50 | 76.50 | 2,382,480 |
| 05 Apr 2024 | 76.05 | 78.35 | 72.55 | 77.35 | 77.35 | 5,272,594 |
| 04 Apr 2024 | 78.65 | 80.60 | 74.15 | 75.45 | 75.45 | 5,865,922 |
| 03 Apr 2024 | 73.20 | 76.85 | 72.70 | 76.85 | 76.85 | 2,235,441 |
| 02 Apr 2024 | 70.80 | 73.20 | 70.10 | 73.20 | 73.20 | 1,973,665 |
| 01 Apr 2024 | 67.00 | 69.75 | 66.90 | 69.75 | 69.75 | 2,046,894 |
| 28 Mar 2024 | 66.80 | 69.25 | 66.15 | 66.45 | 66.45 | 2,150,351 |
| 27 Mar 2024 | 64.60 | 67.80 | 64.55 | 66.30 | 66.30 | 2,988,934 |
| 26 Mar 2024 | 66.50 | 67.40 | 64.10 | 64.60 | 64.60 | 2,043,014 |
| 22 Mar 2024 | 66.40 | 67.45 | 64.60 | 66.30 | 66.30 | 2,417,006 |
| 21 Mar 2024 | 64.00 | 66.05 | 64.00 | 66.05 | 66.05 | 2,462,031 |
| 20 Mar 2024 | 64.20 | 64.90 | 62.15 | 62.95 | 62.95 | 1,039,024 |
| 19 Mar 2024 | 66.10 | 67.50 | 63.10 | 63.60 | 63.60 | 1,685,151 |
| 18 Mar 2024 | 65.70 | 68.25 | 64.60 | 66.10 | 66.10 | 2,269,547 |
| 15 Mar 2024 | 69.00 | 70.15 | 65.40 | 67.05 | 67.05 | 2,428,721 |
| 14 Mar 2024 | 63.85 | 69.40 | 62.85 | 68.85 | 68.85 | 3,959,654 |
| 13 Mar 2024 | 69.70 | 71.65 | 66.15 | 66.15 | 66.15 | 2,435,968 |
| 12 Mar 2024 | 72.65 | 72.70 | 68.50 | 69.60 | 69.60 | 2,678,198 |
| 11 Mar 2024 | 75.85 | 76.95 | 71.90 | 72.00 | 72.00 | 2,120,249 |
| 07 Mar 2024 | 76.15 | 77.80 | 75.50 | 75.65 | 75.65 | 1,514,410 |
| 06 Mar 2024 | 79.30 | 80.60 | 76.65 | 76.65 | 76.65 | 2,534,163 |
| 05 Mar 2024 | 77.60 | 80.95 | 77.10 | 80.65 | 80.65 | 3,280,597 |
| 04 Mar 2024 | 79.05 | 79.40 | 77.20 | 77.50 | 77.50 | 1,240,565 |
| 01 Mar 2024 | 79.15 | 80.80 | 77.70 | 78.05 | 78.05 | 1,998,585 |
| 29 Feb 2024 | 77.90 | 78.45 | 74.65 | 77.30 | 77.30 | 9,611,216 |
| 28 Feb 2024 | 78.55 | 82.05 | 76.40 | 77.50 | 77.50 | 4,077,073 |
| 27 Feb 2024 | 80.60 | 80.80 | 77.90 | 78.15 | 78.15 | 1,998,242 |
| 26 Feb 2024 | 82.90 | 83.35 | 80.35 | 80.65 | 80.65 | 2,120,114 |
| 23 Feb 2024 | 84.80 | 85.75 | 82.20 | 82.60 | 82.60 | 2,373,442 |
| 22 Feb 2024 | 86.00 | 87.10 | 81.10 | 83.70 | 83.70 | 3,329,796 |
| 21 Feb 2024 | 87.45 | 90.45 | 83.25 | 84.90 | 84.90 | 7,223,242 |
| 20 Feb 2024 | 85.85 | 86.30 | 84.15 | 86.25 | 86.25 | 8,934,066 |
| 19 Feb 2024 | 81.80 | 82.20 | 80.90 | 82.20 | 82.20 | 1,898,790 |
| 16 Feb 2024 | 80.45 | 80.70 | 76.55 | 78.30 | 78.30 | 6,692,807 |
| 15 Feb 2024 | 79.00 | 80.55 | 78.50 | 80.55 | 80.55 | 1,186,957 |
| 14 Feb 2024 | 73.55 | 78.80 | 73.55 | 76.75 | 76.75 | 12,227,608 |
| 13 Feb 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 633,580 |
| 12 Feb 2024 | 82.05 | 84.00 | 81.45 | 81.45 | 81.45 | 4,350,695 |
| 09 Feb 2024 | 85.70 | 88.60 | 85.70 | 85.70 | 85.70 | 2,000,449 |
| 08 Feb 2024 | 96.20 | 96.25 | 90.20 | 90.20 | 90.20 | 6,810,428 |
| 07 Feb 2024 | 100.55 | 101.90 | 93.80 | 94.95 | 94.95 | 11,445,785 |
| 06 Feb 2024 | 96.00 | 100.70 | 93.65 | 98.70 | 98.70 | 24,901,957 |
| 05 Feb 2024 | 86.00 | 92.55 | 86.00 | 92.20 | 92.20 | 23,105,868 |
| 02 Feb 2024 | 80.70 | 86.40 | 80.50 | 84.15 | 84.15 | 18,512,232 |
| 01 Feb 2024 | 81.40 | 82.05 | 78.85 | 79.75 | 79.75 | 5,729,381 |
| 31 Jan 2024 | 79.70 | 83.50 | 78.85 | 80.85 | 80.85 | 8,915,572 |
| 30 Jan 2024 | 81.95 | 82.95 | 78.70 | 79.25 | 79.25 | 8,561,945 |
| 29 Jan 2024 | 76.70 | 82.80 | 75.30 | 80.75 | 80.75 | 23,091,824 |
| 25 Jan 2024 | 75.80 | 78.50 | 74.00 | 75.30 | 75.30 | 13,281,031 |
| 24 Jan 2024 | 69.50 | 75.80 | 66.70 | 75.65 | 75.65 | 15,542,706 |
| 23 Jan 2024 | 77.15 | 79.00 | 67.45 | 68.95 | 68.95 | 13,241,956 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.