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: 61.87 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 12-Dec-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: Low52 Price: 37.42 Barrier: 42.8; Drift%: -4.62
Basic Industry: Telecom - Cellular & Fixed line services Total Equity: 630,000,000 Low52 Date: 03-Mar-2025 SHP: 56.25 / 0.04 / 13.46 / 30.25
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 57.5 / 37.42 Month: 46.44 / 42.3 Week: 43.7 / 41.65 Day: 41.91 / 40.62 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 41.60 41.91 40.62 40.91 41.25 -0.94 2,577.33 909,380 3.82 446,744 3.45 1.84 23
2 11-Nov 40.50 42.22 40.50 41.30 41.30 1.95 2,601.90 1,713,547 7.19 501,709 3.88 2.07 27
3 10-Nov 40.91 41.18 40.31 40.51 40.77 -0.86 2,552.13 719,073 3.02 412,692 3.19 1.68 22
4 07-Nov 40.90 41.60 40.41 40.86 40.90 -0.61 2,574.18 1,140,064 4.78 450,131 3.48 1.84 24
5 06-Nov 42.00 42.06 40.90 41.11 41.29 -1.79 2,589.93 1,131,491 4.75 537,435 4.16 2.22 29
6 04-Nov 42.53 42.80 41.72 41.86 42.16 -1.53 2,637.18 931,833 3.91 390,773 3.02 1.65 21
7 03-Nov 41.80 44.67 41.43 42.51 42.97 1.89 2,678.13 3,443,804 14.45 1,140,952 8.82 4.90 61
8 31-Oct 42.00 42.19 41.65 41.72 41.93 -0.55 2,628.36 707,256 2.97 436,016 3.37 1.83 23
9 30-Oct 42.18 42.37 41.90 41.95 42.08 -0.33 2,642.85 772,985 3.24 370,365 2.86 1.56 20
10 29-Oct 42.28 42.55 42.00 42.09 42.21 -0.07 2,651.67 1,168,907 4.91 552,637 4.27 2.33 29
11 28-Oct 42.49 42.67 42.05 42.12 42.30 -0.24 2,653.56 969,717 4.07 412,542 3.19 1.75 22
12 27-Oct 42.19 43.70 41.90 42.22 42.88 0.55 2,659.86 3,788,018 15.90 927,008 7.17 3.98 49
13 24-Oct 42.20 42.43 41.80 41.99 42.10 -0.24 2,645.37 889,400 3.73 296,130 2.29 1.25 16
14 23-Oct 41.78 42.44 41.75 42.09 42.15 0.74 2,651.67 1,011,349 4.24 443,064 3.43 1.87 24
15 21-Oct 41.70 41.90 41.50 41.78 41.75 0.67 2,632.14 238,292 1.00 129,334 1.00 0.54 7
16 20-Oct 41.89 41.89 40.97 41.50 41.37 -0.19 2,614.50 963,528 4.04 441,958 3.42 1.83 24
17 17-Oct 42.18 42.26 41.40 41.58 41.82 -1.26 2,619.54 824,242 3.46 475,422 3.68 1.99 25
18 16-Oct 42.39 42.59 42.01 42.11 42.32 -0.17 2,652.93 817,435 3.43 379,615 2.94 1.61 20
19 15-Oct 42.31 42.67 42.10 42.18 42.28 -0.17 2,657.34 825,859 3.47 332,655 2.57 1.41 18
20 14-Oct 42.47 42.80 42.00 42.25 42.31 -0.52 2,661.75 1,247,074 5.23 612,048 4.73 2.59 33
21 13-Oct 42.70 42.93 42.35 42.47 42.61 -1.12 2,675.61 991,499 4.16 502,426 3.88 2.14 27
22 10-Oct 42.80 43.85 42.80 42.95 43.18 0.61 2,705.85 1,869,426 7.85 528,559 4.09 2.28 28
23 09-Oct 42.95 43.28 42.35 42.69 42.90 -0.67 2,689.47 1,415,636 5.94 389,268 3.01 1.67 21
24 08-Oct 43.32 44.10 42.72 42.98 43.43 -0.44 2,707.74 2,060,850 8.65 617,696 4.78 2.68 33
25 07-Oct 43.40 44.47 42.71 43.17 43.44 0.35 2,719.71 2,521,766 10.58 564,913 4.37 2.45 30
26 06-Oct 43.65 43.95 42.91 43.02 43.38 -1.15 2,710.26 930,377 3.90 436,584 3.38 1.89 23
27 03-Oct 43.25 43.70 43.21 43.52 43.44 1.02 2,741.76 1,165,282 4.89 473,382 3.66 2.06 25
28 01-Oct 43.07 43.41 42.95 43.08 43.16 0.05 2,714.04 890,921 3.74 367,005 2.84 1.58 20
29 30-Sep 43.50 43.67 43.00 43.06 43.23 -0.60 2,712.78 750,882 3.15 342,078 2.64 1.48 18
30 29-Sep 43.95 44.35 43.05 43.32 43.65 1.33 2,729.16 2,685,759 11.27 683,632 5.29 2.98 36
31 26-Sep 42.50 43.50 42.30 42.75 42.74 0.28 2,693.25 1,898,006 7.97 595,689 4.61 2.55 32
32 25-Sep 43.40 43.75 42.53 42.63 43.06 -1.55 2,685.69 1,318,029 5.53 514,936 3.98 2.22 27
33 24-Sep 44.15 44.25 43.01 43.30 43.72 -1.81 2,727.90 1,359,881 5.71 579,115 4.48 2.53 31
34 23-Sep 44.74 44.89 44.00 44.10 44.44 -1.36 2,778.30 1,371,276 5.75 502,953 3.89 2.24 27
35 22-Sep 45.18 45.78 44.52 44.71 45.19 -0.95 2,816.73 1,731,770 7.27 630,920 4.88 2.85 34
36 19-Sep 45.30 46.01 45.02 45.14 45.37 -0.13 2,843.82 1,906,911 8.00 616,867 4.77 2.80 33
37 18-Sep 45.44 46.09 45.05 45.20 45.53 -0.07 2,847.60 1,438,759 6.04 604,826 4.68 2.75 32
38 17-Sep 45.15 46.44 44.96 45.23 45.58 0.60 2,849.49 3,230,915 13.56 1,037,215 8.02 4.73 55
39 16-Sep 45.04 45.37 44.85 44.96 45.07 0.16 2,832.48 1,435,908 6.03 537,267 4.15 2.42 29
40 15-Sep 44.15 45.60 44.11 44.89 44.94 2.02 2,828.07 2,504,082 10.51 840,927 6.50 3.78 45
41 12-Sep 44.79 45.14 43.90 44.00 44.38 -0.99 2,772.00 1,268,195 5.32 623,299 4.82 2.77 33
42 11-Sep 44.95 45.14 44.25 44.44 44.75 -0.96 2,799.72 981,343 4.12 465,969 3.60 2.09 25
43 10-Sep 44.42 45.27 44.42 44.87 44.84 1.26 2,826.81 1,693,379 7.11 603,064 4.66 2.70 32
44 09-Sep 44.90 45.38 43.86 44.31 44.67 -0.89 2,791.53 1,097,151 4.60 423,131 3.27 1.89 23
45 08-Sep 45.19 46.00 44.59 44.71 45.35 -0.78 2,816.73 1,511,651 6.34 429,596 3.32 1.95 23
46 05-Sep 44.63 46.27 44.10 45.06 45.32 1.26 2,838.78 3,229,962 13.55 677,985 5.24 3.07 36
47 04-Sep 45.29 45.60 44.27 44.50 44.94 -0.93 2,803.50 1,348,089 5.66 538,975 4.17 2.42 29
48 03-Sep 44.02 45.70 43.98 44.92 44.99 2.14 2,829.96 3,168,475 13.30 867,620 6.71 3.90 46
49 02-Sep 43.80 44.86 43.48 43.98 44.23 0.85 2,770.74 1,767,045 7.42 545,102 4.21 2.41 29
50 01-Sep 43.84 44.24 43.42 43.61 43.79 -0.02 2,747.43 1,308,975 5.49 536,105 4.15 2.35 29
51 29-Aug 43.98 44.68 43.44 43.62 43.90 -0.50 2,748.06 1,155,446 4.85 445,699 3.45 1.96 24
52 28-Aug 44.62 44.69 43.60 43.84 44.21 -1.75 2,761.92 984,951 4.13 404,535 3.13 1.79 22
53 26-Aug 45.50 46.65 44.45 44.62 45.18 -2.04 2,811.06 2,213,802 9.29 551,458 4.26 2.49 29
54 25-Aug 46.12 47.09 45.10 45.55 45.99 -1.17 2,869.65 2,170,894 9.11 548,048 4.24 2.52 29
55 22-Aug 45.75 48.19 44.81 46.09 46.52 0.46 2,903.67 4,241,111 17.80 913,203 7.06 4.25 49
56 21-Aug 44.25 46.85 44.14 45.88 45.95 4.11 2,890.44 6,687,284 28.06 1,622,670 12.55 7.46 87
57 20-Aug 44.07 44.37 43.48 44.07 43.98 0.78 2,776.41 2,364,776 9.92 948,147 7.33 4.17 51
58 19-Aug 43.09 43.90 43.01 43.73 43.51 1.72 2,754.99 1,460,311 6.13 527,239 4.08 2.29 28
59 18-Aug 42.59 43.65 42.59 42.99 43.14 1.49 2,708.37 1,852,277 7.77 537,835 4.16 2.32 29
60 14-Aug 42.33 43.11 42.03 42.36 42.53 -1.81 2,668.68 1,731,371 7.27 519,560 4.02 2.21 28
61 13-Aug 43.69 43.95 42.85 43.14 43.26 -1.26 2,717.82 1,826,241 7.66 624,354 4.83 2.70 33
62 12-Aug 43.79 44.57 43.36 43.69 43.93 -0.11 2,752.47 1,444,152 6.06 451,786 3.49 1.98 24
63 11-Aug 44.15 44.28 43.29 43.74 43.69 -0.23 2,755.62 1,380,554 5.79 484,791 3.75 2.12 26
64 08-Aug 44.25 44.56 43.54 43.84 43.96 -0.30 2,761.92 1,563,637 6.56 480,642 3.72 2.11 25
65 07-Aug 44.05 44.50 43.09 43.97 43.80 -0.74 2,770.11 2,570,330 10.79 1,044,795 8.08 4.58 55
66 06-Aug 45.60 45.70 44.00 44.30 44.58 -2.40 2,790.90 1,758,120 7.38 650,378 5.03 2.90 34
67 05-Aug 45.75 46.25 45.11 45.39 45.69 -0.09 2,859.57 1,722,834 7.23 460,397 3.56 2.10 24

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