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: 101.93 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 29-Jul-2024 Bumper: 51.59; Drift%: -6.17
Industry: Telecom - Services Face Value: 10; VWAP21: Low52 Price: 37.42 Barrier: -; Drift%: -
Basic Industry: Telecom - Cellular & Fixed line services Total Equity: 630,000,000 Low52 Date: 03-Mar-2025 SHP: 56.25 / 0.14 / 13.46 / 30.15
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 57.5 / 37.42 Month: 50.64 / 38.05 Week: 53.09 / 49.8 Day: 49.3 / 48.32 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 49.12 49.30 48.32 48.59 48.70 -1.08 3,061.17 2,010,552 1.33 741,298 1.74 3.61 39
2 10-Jul 49.54 49.88 48.87 49.12 49.25 -0.77 3,094.56 2,282,113 1.51 788,172 1.85 3.88 41
3 09-Jul 49.38 50.48 49.30 49.50 49.74 0.24 3,118.50 3,331,983 2.20 1,200,215 2.82 5.97 63
4 08-Jul 49.75 50.34 49.00 49.38 49.46 -0.76 3,110.94 2,590,710 1.71 871,755 2.05 4.31 46
5 07-Jul 50.23 50.68 49.60 49.76 50.02 -0.94 3,134.88 2,193,816 1.45 837,613 1.97 4.19 44
6 04-Jul 50.95 50.95 49.80 50.23 50.27 -1.43 3,164.49 3,125,967 2.06 1,054,151 2.48 5.30 55
7 03-Jul 51.32 52.65 50.61 50.96 51.34 -0.51 3,210.48 7,595,008 5.01 2,150,645 5.06 11.04 113
8 02-Jul 51.86 52.27 51.00 51.22 51.39 -1.12 3,226.86 3,205,001 2.12 983,209 2.31 5.05 52
9 01-Jul 52.68 52.82 51.59 51.80 51.99 -0.94 3,263.40 2,740,620 1.81 1,025,331 2.41 5.33 54
10 30-Jun 52.10 53.09 51.80 52.29 52.26 0.69 3,294.27 5,313,420 3.51 1,668,048 3.92 8.72 88
11 27-Jun 53.66 53.79 51.74 51.93 52.27 -2.39 3,271.59 7,285,020 4.81 2,445,327 5.75 12.78 129
12 26-Jun 53.79 55.00 52.18 53.20 53.54 0.17 3,351.60 20,006,469 13.21 3,832,161 9.01 20.52 202
13 25-Jun 48.90 58.20 48.73 53.11 55.60 9.48 3,345.93 104,473,120 68.96 13,083,454 30.77 72.74 689
14 24-Jun 48.50 49.99 48.22 48.51 48.93 2.13 3,056.13 5,318,741 3.51 1,169,637 2.75 5.72 62
15 23-Jun 47.67 48.12 46.97 47.50 47.51 -0.21 2,992.50 3,349,788 2.21 987,538 2.32 4.69 52
16 20-Jun 47.10 48.12 46.80 47.60 47.53 0.85 2,998.80 4,874,717 3.22 1,065,733 2.51 5.07 56
17 19-Jun 48.95 50.19 46.85 47.20 48.18 -3.61 2,973.60 6,377,046 4.21 1,574,560 3.70 7.59 83
18 18-Jun 50.90 50.95 48.42 48.97 49.52 -3.14 3,085.11 5,971,336 3.94 1,485,543 3.49 7.36 78
19 17-Jun 51.55 53.11 50.30 50.56 51.49 -1.63 3,185.28 6,152,413 4.06 1,364,910 3.21 7.03 72
20 16-Jun 52.13 52.62 49.67 51.40 51.05 -1.17 3,238.20 6,720,029 4.44 1,536,033 3.61 7.84 81
21 13-Jun 52.37 53.42 51.54 52.01 52.61 -4.41 3,276.63 9,267,203 6.12 2,438,633 5.74 12.83 128
22 12-Jun 53.40 55.50 52.80 54.41 54.35 2.93 3,427.83 30,683,427 20.25 5,200,552 12.23 28.27 274
23 11-Jun 51.54 55.25 51.35 52.86 53.89 3.46 3,330.18 32,143,373 21.22 7,051,339 16.58 38.00 371
24 10-Jun 49.70 52.70 49.61 51.09 51.17 3.15 3,218.67 15,456,243 10.20 2,694,427 6.34 13.79 142
25 09-Jun 49.85 50.79 49.12 49.53 49.99 -0.60 3,120.39 4,143,175 2.73 1,330,337 3.13 6.65 70
26 06-Jun 50.85 51.27 49.59 49.83 50.29 -1.97 3,139.29 5,337,438 3.52 1,843,459 4.34 9.27 97
27 05-Jun 52.35 52.54 50.50 50.83 51.61 -2.90 3,202.29 7,578,139 5.00 2,376,485 5.59 12.27 125
28 04-Jun 50.00 54.25 48.60 52.35 52.45 5.65 3,298.05 40,798,767 26.93 6,159,867 14.49 32.31 324
29 03-Jun 51.13 51.90 48.87 49.55 50.65 -2.48 3,121.65 12,555,916 8.29 2,804,147 6.59 14.20 148
30 02-Jun 48.50 51.90 47.75 50.81 50.26 5.77 3,201.03 18,972,125 12.52 4,540,845 10.68 22.82 239
31 30-May 47.73 49.99 47.08 48.04 48.57 0.54 3,026.52 10,012,830 6.61 2,095,648 4.93 10.18 110
32 29-May 49.85 49.93 47.30 47.78 48.46 -3.53 3,010.14 8,203,391 5.41 2,548,967 5.99 12.35 134
33 28-May 48.00 50.64 46.51 49.53 48.83 3.64 3,120.39 26,710,630 17.63 5,989,392 14.09 29.25 315
34 27-May 44.89 48.45 44.40 47.79 46.94 7.22 3,010.77 23,561,647 15.55 4,809,055 11.31 22.57 253
35 26-May 44.70 46.29 44.32 44.57 45.12 0.00 2,807.91 4,403,965 2.91 1,191,751 2.80 5.38 63
36 23-May 45.15 45.80 44.43 44.57 45.11 -1.31 2,807.91 5,468,129 3.61 1,297,401 3.05 5.85 68
37 22-May 43.83 47.10 43.36 45.16 45.53 2.31 2,845.08 19,536,837 12.90 3,879,304 9.12 17.66 204
38 21-May 42.64 45.30 42.10 44.14 43.87 3.64 2,780.82 10,018,510 6.61 2,193,160 5.16 9.62 115
39 20-May 44.25 44.25 42.50 42.59 43.11 -2.63 2,683.17 2,047,735 1.35 875,655 2.06 3.77 46
40 19-May 44.70 45.35 43.61 43.74 44.30 -2.52 2,755.62 3,923,064 2.59 1,633,605 3.84 7.24 86
41 16-May 42.70 45.20 42.50 44.87 44.20 5.13 2,826.81 8,281,749 5.47 3,034,030 7.14 13.41 160
42 15-May 42.43 42.96 42.19 42.68 42.60 1.02 2,688.84 1,886,823 1.25 614,744 1.45 2.62 32
43 14-May 41.99 43.20 41.36 42.25 42.34 1.76 2,661.75 4,151,065 2.74 1,162,520 2.73 4.92 61
44 13-May 41.70 42.19 41.10 41.52 41.60 0.24 2,615.76 2,056,195 1.36 690,797 1.62 2.87 36
45 12-May 40.60 41.64 40.60 41.42 41.26 6.15 2,609.46 2,376,017 1.57 1,033,998 2.43 4.27 54
46 09-May 38.41 39.30 38.05 39.02 38.72 -2.25 2,458.26 2,875,500 1.90 757,380 1.78 2.93 40
47 08-May 40.70 41.27 39.52 39.92 40.54 -1.87 2,514.96 1,773,742 1.17 600,012 1.41 2.43 32
48 07-May 39.00 40.98 39.00 40.68 40.15 1.04 2,562.84 2,517,567 1.66 755,529 1.78 3.03 40
49 06-May 42.12 42.12 40.00 40.26 41.06 -4.69 2,536.38 2,412,510 1.59 1,062,154 2.50 4.36 56
50 05-May 41.50 44.33 41.02 42.24 42.50 2.80 2,661.12 6,182,194 4.08 1,201,087 2.82 5.10 63
51 02-May 41.55 42.00 41.00 41.09 41.40 -1.20 2,588.67 1,566,680 1.03 488,296 1.15 2.02 26
52 30-Apr 42.34 42.77 41.30 41.59 41.82 -2.14 2,620.17 1,515,039 1.00 561,639 1.32 2.35 30
53 29-Apr 43.00 43.07 42.23 42.50 42.59 0.05 2,677.50 1,561,091 1.03 425,210 1.00 1.81 22
54 28-Apr 42.18 43.07 41.66 42.48 42.33 0.02 2,676.24 2,432,859 1.61 598,874 1.41 2.54 32
55 25-Apr 44.09 44.25 41.91 42.47 42.75 -3.72 2,675.61 3,529,830 2.33 1,053,439 2.48 4.50 55
56 24-Apr 44.01 45.38 43.72 44.11 44.39 0.23 2,778.93 3,732,224 2.46 982,108 2.31 4.36 52
57 23-Apr 44.35 44.67 43.25 44.01 43.98 -0.72 2,772.63 2,609,790 1.72 732,577 1.72 3.22 39
58 22-Apr 43.03 45.34 43.03 44.33 44.40 -0.40 2,792.79 4,403,123 2.91 857,987 2.02 3.81 45
59 21-Apr 43.00 44.90 41.15 44.51 43.22 1.62 2,804.13 10,403,845 6.87 1,674,643 3.94 7.24 88
60 17-Apr 44.00 44.64 43.60 43.80 44.02 -0.41 2,759.40 2,036,379 1.34 720,943 1.70 3.17 38
61 16-Apr 43.50 44.48 43.43 43.98 43.89 1.13 2,770.74 2,217,023 1.46 774,508 1.82 3.40 41
62 15-Apr 43.13 43.76 42.80 43.49 43.32 2.19 2,739.87 2,358,954 1.56 862,356 2.03 3.74 45
63 11-Apr 42.97 42.97 41.78 42.56 42.26 2.36 2,681.28 2,038,911 1.35 688,517 1.62 2.91 36
64 09-Apr 41.95 42.18 41.10 41.58 41.59 -1.38 2,619.54 1,571,091 1.04 574,916 1.35 2.39 30
65 08-Apr 42.52 42.72 41.35 42.16 41.97 2.38 2,656.08 2,363,321 1.56 539,136 1.27 2.26 28
66 07-Apr 39.10 41.75 39.10 41.18 40.46 -5.49 2,594.34 4,584,307 3.03 1,466,084 3.45 5.93 77
67 04-Apr 44.54 45.31 42.85 43.57 43.78 -4.24 2,744.91 3,770,702 2.49 1,440,547 3.39 6.31 76

Similar Stocks: BHARTIARTL    BHARTIHEXA    IDEA    TATACOMM    MTNL    TTML    TCL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com