Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MTNL, Mahanagar Telephone Nigam Limited, INE153A01019, Listing: 17-Feb-1999

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Telecommunication Band: 20 High52 Price: 58.2 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 25-Jun-2025 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: Low52 Price: 21.26 Barrier: 24.44; Drift%: 4.83
Basic Industry: Telecom - Cellular & Fixed line services Total Equity: 630,000,000 Low52 Date: 30-Mar-2026 SHP: 56.25 / 0.05 / 13.43 / 30.27
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 57.5 / 37.42 Month: 39.58 / 34.0 Week: 30.74 / 29.05 Day: 26.3 / 25.01 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 25.70 26.30 25.01 25.68 25.74 0.23 1,617.84 2,037,969 3.59 511,035 2.02 1.32 27
2 06-Apr 24.40 25.76 24.12 25.62 25.13 4.44 1,614.06 1,858,873 3.27 668,288 2.64 1.68 35
3 02-Apr 23.32 24.71 23.02 24.53 23.84 1.74 1,545.39 2,072,279 3.65 496,295 1.96 1.18 26
4 01-Apr 22.50 24.44 22.07 24.11 23.58 12.30 1,518.93 3,218,916 5.67 1,108,583 4.38 2.61 58
5 30-Mar 22.68 22.98 21.26 21.47 22.15 -6.73 1,352.61 2,420,741 4.26 1,293,297 5.11 2.86 68
6 27-Mar 24.35 24.52 23.00 23.02 23.47 -6.73 1,450.26 2,596,051 4.57 1,498,922 5.93 3.52 79
7 25-Mar 24.01 25.64 24.01 24.68 24.99 2.92 1,554.84 2,435,289 4.29 948,773 3.75 2.37 50
8 24-Mar 23.65 24.30 23.20 23.98 23.74 3.14 1,510.74 1,787,254 3.15 915,482 3.62 2.17 48
9 23-Mar 24.30 24.36 23.04 23.25 23.67 -6.06 1,464.75 1,435,249 2.53 744,758 2.94 1.76 39
10 20-Mar 25.00 25.40 24.57 24.75 24.95 0.45 1,559.25 1,266,152 2.23 553,595 2.19 1.38 29
11 19-Mar 25.20 25.55 24.45 24.64 24.93 -3.98 1,552.32 1,429,906 2.52 492,294 1.95 1.23 26
12 18-Mar 24.50 25.90 24.31 25.66 25.28 5.90 1,616.58 2,072,811 3.65 1,020,922 4.04 2.58 54
13 17-Mar 25.00 25.09 24.00 24.23 24.43 -1.62 1,526.49 1,710,985 3.01 911,094 3.60 2.23 48
14 16-Mar 25.15 25.29 24.28 24.63 24.67 -1.99 1,551.69 1,921,785 3.38 878,723 3.47 2.17 46
15 13-Mar 26.00 26.32 24.90 25.13 25.35 -3.64 1,583.19 1,398,498 2.46 754,657 2.98 1.91 40
16 12-Mar 26.49 27.11 25.25 26.08 26.00 0.08 1,643.04 2,311,959 4.07 726,309 2.87 1.00 38
17 11-Mar 26.32 27.36 25.81 26.06 26.67 -1.06 1,641.78 1,427,187 2.51 575,489 2.28 1.53 30
18 10-Mar 25.44 26.48 25.44 26.34 26.06 3.95 1,659.42 1,422,692 2.50 597,474 2.36 1.56 31
19 09-Mar 26.50 26.51 25.21 25.34 25.54 -6.11 1,596.42 1,659,453 2.92 940,098 3.72 2.40 49
20 06-Mar 27.15 28.00 26.80 26.99 27.44 -0.48 1,700.37 1,183,934 2.08 495,170 1.96 1.36 26
21 05-Mar 27.24 28.30 27.03 27.12 27.43 0.26 1,708.56 1,881,009 3.31 713,201 2.82 1.96 37
22 04-Mar 27.60 27.60 26.75 27.05 27.06 -4.18 1,704.15 1,672,065 2.94 878,256 3.47 2.38 46
23 02-Mar 27.99 28.89 27.65 28.23 28.32 -5.08 1,778.49 1,342,772 2.36 739,755 2.92 2.09 39
24 27-Feb 30.05 30.15 29.65 29.74 29.83 -1.39 1,873.62 568,189 1.00 300,986 1.19 0.90 16
25 26-Feb 29.58 30.38 29.58 30.16 30.02 2.34 1,900.08 1,346,030 2.37 598,059 2.36 1.80 31
26 25-Feb 29.83 30.10 29.05 29.47 29.55 -0.74 1,856.61 822,096 1.45 376,709 1.49 1.11 20
27 24-Feb 30.20 30.60 29.52 29.69 29.89 -1.13 1,870.47 1,026,590 1.81 444,908 1.76 1.33 23
28 23-Feb 30.47 30.74 29.80 30.03 30.11 -0.69 1,891.89 814,728 1.43 333,607 1.32 1.00 17
29 20-Feb 30.55 30.59 30.15 30.24 30.32 -1.11 1,905.12 661,246 1.16 313,666 1.24 0.95 16
30 19-Feb 31.10 31.41 30.30 30.58 30.83 -1.51 1,926.54 733,027 1.29 396,646 1.57 1.22 21
31 18-Feb 31.39 31.64 31.00 31.05 31.26 -0.64 1,956.15 684,951 1.21 312,273 1.23 0.98 16
32 17-Feb 31.10 31.70 31.05 31.25 31.38 0.64 1,968.75 687,650 1.21 252,943 1.00 0.79 13
33 16-Feb 31.47 31.47 30.89 31.05 31.09 -1.18 1,956.15 604,803 1.06 304,666 1.20 0.95 16
34 13-Feb 32.13 32.13 31.20 31.42 31.48 -2.21 1,979.46 751,479 1.32 322,766 1.28 1.02 17
35 12-Feb 32.90 32.94 32.00 32.13 32.24 -1.86 2,024.19 608,161 1.07 259,920 1.03 0.84 14
36 11-Feb 33.40 33.45 32.58 32.74 32.87 -1.30 2,062.62 818,663 1.44 316,538 1.25 1.04 17
37 10-Feb 33.20 34.48 33.00 33.17 33.73 0.55 2,089.71 2,024,887 3.56 763,741 3.02 2.58 40
38 09-Feb 31.88 33.40 31.39 32.99 32.82 5.81 2,078.37 2,322,006 4.09 747,609 2.96 2.45 39
39 06-Feb 32.00 32.00 30.81 31.18 31.34 -1.55 1,964.34 858,040 1.51 308,972 1.22 0.97 16
40 05-Feb 32.35 32.44 31.53 31.67 31.93 -2.07 1,995.21 800,062 1.41 389,275 1.54 1.24 20
41 04-Feb 32.05 32.85 31.83 32.34 32.42 0.94 2,037.42 1,086,658 1.91 378,916 1.50 1.23 20
42 03-Feb 32.85 32.89 31.71 32.04 32.12 2.89 2,018.52 1,829,127 3.22 692,384 2.74 2.22 36
43 02-Feb 32.11 32.54 30.41 31.14 31.20 -3.23 1,961.82 2,775,827 4.89 879,548 3.48 2.74 46
44 01-Feb 33.80 35.99 31.70 32.18 34.05 -5.07 2,027.34 4,853,161 8.54 1,131,629 4.47 3.85 59
45 30-Jan 30.40 36.94 30.21 33.90 34.85 10.10 2,135.70 19,968,423 35.14 2,558,104 10.11 8.91 134
46 29-Jan 31.19 31.38 30.34 30.79 30.89 -1.25 1,939.77 1,178,622 2.07 379,496 1.50 1.17 20
47 28-Jan 30.99 31.75 30.65 31.18 31.27 0.61 1,964.34 1,932,410 3.40 534,269 2.11 1.67 28
48 27-Jan 29.00 32.36 28.55 30.99 30.86 7.42 1,952.37 8,546,208 15.04 1,405,965 5.56 4.34 74
49 23-Jan 30.15 30.43 28.65 28.85 29.39 -4.85 1,817.55 1,514,985 2.67 779,446 3.08 2.29 41
50 22-Jan 30.34 31.30 30.01 30.32 30.58 1.07 1,910.16 1,181,975 2.08 399,630 1.58 1.22 21
51 21-Jan 30.90 31.30 29.77 30.00 30.36 -2.91 1,890.00 2,204,385 3.88 937,679 3.71 2.85 49
52 20-Jan 32.90 32.90 30.16 30.90 31.67 -6.11 1,946.70 1,505,263 2.65 662,556 2.62 2.10 35
53 19-Jan 33.44 33.60 32.76 32.91 33.21 -2.14 2,073.33 811,954 1.43 441,182 1.74 1.47 23
54 16-Jan 33.76 33.93 33.51 33.63 33.69 -0.18 2,118.69 800,450 1.41 397,687 1.57 1.34 21
55 14-Jan 33.55 34.04 33.50 33.69 33.71 0.39 2,122.47 745,375 1.31 358,817 1.42 1.21 19
56 13-Jan 33.79 34.24 33.50 33.56 33.82 0.09 2,114.28 729,165 1.28 296,790 1.17 1.00 16
57 12-Jan 34.43 34.43 33.12 33.53 33.53 -2.42 2,112.39 1,154,922 2.03 492,012 1.95 1.65 26
58 09-Jan 35.40 35.50 34.15 34.36 34.73 -1.46 2,164.68 1,248,439 2.20 439,190 1.74 1.53 23
59 08-Jan 35.94 35.95 34.70 34.87 35.28 -3.14 2,196.81 1,289,442 2.27 692,697 2.74 2.44 36
60 07-Jan 35.98 36.38 35.71 36.00 36.11 -0.19 2,268.00 849,901 1.50 386,228 1.53 1.39 20
61 06-Jan 36.73 36.74 35.95 36.07 36.25 -1.50 2,272.41 1,006,090 1.77 478,414 1.89 1.73 25
62 05-Jan 36.86 37.39 36.40 36.62 36.89 -0.41 2,307.06 1,289,803 2.27 473,925 1.87 1.75 25
63 02-Jan 36.50 36.89 36.32 36.77 36.71 0.74 2,316.51 1,163,453 2.05 469,624 1.86 1.72 25
64 01-Jan 35.78 37.14 35.78 36.50 36.56 1.39 2,299.50 1,895,380 3.34 485,139 1.92 1.77 25
65 31-Dec 36.48 38.69 35.56 36.00 37.28 -0.91 2,268.00 5,503,862 9.69 1,092,875 4.32 4.07 57
66 30-Dec 36.15 37.38 35.40 36.33 36.43 0.50 2,288.79 2,088,679 3.68 359,573 1.42 1.31 19
67 29-Dec 37.35 37.59 36.05 36.15 36.77 -2.53 2,277.45 1,490,082 2.62 651,850 2.58 2.40 34

Similar Stocks: BHARTIARTL    BHARTIHEXA    IDEA    TATACOMM    MTNL    TTML    TCL    RCOM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com