Stockint.com

Loading a wholistic market research tool


Research
Social

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: -; Drift%: -
Industry: Telecom - Services Face Value: 10 Low52 Price: 32.55 Barrier: -; Drift%: -
Basic Industry: Telecom - Cellular & Fixed line services Total Equity: 630,000,000 Low52 Date: 05-Jun-2024 SHP: 56.25 / 0.09 / 13.49 / 30.16
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 57.5 / 37.42 Month: 51.18 / 37.42 Week: 47.68 / 42.6 Day: 45.85 / 43.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 43.00 45.85 43.00 45.50 44.90 1.72 2,866.50 3,378,795 1.28 794,194 1.34 3.57 0.42
2 02-Apr 45.77 45.77 43.76 44.73 44.57 -1.56 2,817.99 3,076,073 1.16 765,917 1.29 3.41 0.40
3 01-Apr 42.98 46.71 42.41 45.44 45.33 5.72 2,862.72 10,830,960 4.09 1,709,628 2.88 7.75 0.90
4 28-Mar 44.69 45.19 42.71 42.98 43.80 -2.58 2,707.74 3,095,822 1.17 1,176,121 1.98 5.15 0.62
5 27-Mar 43.08 44.99 42.60 44.12 43.68 1.68 2,779.56 4,904,806 1.85 1,857,290 3.13 8.11 0.98
6 26-Mar 44.09 44.63 43.00 43.39 43.69 -1.79 2,733.57 3,347,427 1.26 1,118,199 1.88 4.89 0.59
7 25-Mar 46.30 46.38 43.92 44.18 44.83 -3.87 2,783.34 3,425,892 1.29 1,419,066 2.39 6.36 0.75
8 24-Mar 46.40 47.68 45.73 45.96 46.61 0.02 2,895.48 3,799,786 1.44 1,386,601 2.33 6.46 0.73
9 21-Mar 45.50 46.39 45.32 45.95 45.98 0.31 2,894.85 3,694,297 1.40 958,312 1.61 4.41 0.50
10 20-Mar 46.60 47.24 45.36 45.81 46.11 -1.02 2,886.03 3,625,088 1.37 898,276 1.51 4.14 0.47
11 19-Mar 45.85 46.76 45.77 46.28 46.17 1.34 2,915.64 6,816,845 2.58 3,010,716 5.07 13.90 1.58
12 18-Mar 45.00 45.99 44.19 45.67 45.21 1.15 2,877.21 6,595,618 2.49 1,275,249 2.15 5.77 0.67
13 17-Mar 46.75 46.99 44.80 45.15 45.59 -7.63 2,844.45 12,989,558 4.91 2,473,991 4.17 11.28 1.30
14 13-Mar 46.30 51.18 46.30 48.88 49.22 13.04 3,079.44 76,030,206 28.73 6,626,139 11.16 32.61 3.49
15 12-Mar 41.18 44.80 39.80 43.24 42.03 5.54 2,724.12 4,712,501 1.78 1,430,533 2.41 6.01 0.75
16 11-Mar 40.84 41.20 40.03 40.97 40.62 -1.13 2,581.11 2,768,307 1.05 593,969 1.00 2.41 0.31
17 10-Mar 42.54 42.98 41.11 41.44 41.84 -2.59 2,610.72 2,646,318 1.00 726,604 1.22 3.04 0.38
18 07-Mar 42.00 43.32 41.73 42.54 42.64 1.07 2,680.02 2,759,864 1.04 627,241 1.06 2.67 0.33
19 06-Mar 43.27 43.50 41.77 42.09 42.40 -0.50 2,651.67 3,916,182 1.48 1,068,194 1.80 4.53 0.56
20 05-Mar 40.75 42.67 40.72 42.30 41.83 4.01 2,664.90 3,015,295 1.14 899,552 1.51 3.76 0.47
21 04-Mar 39.01 41.70 38.59 40.67 40.43 2.01 2,562.21 3,860,911 1.46 794,090 1.34 3.21 0.42
22 03-Mar 42.83 42.89 37.42 39.87 39.75 -5.14 2,511.81 5,545,277 2.10 1,314,261 2.21 5.22 0.69
23 28-Feb 43.30 43.33 41.21 42.03 42.16 -3.60 2,647.89 3,037,262 1.15 871,728 1.47 3.68 0.46
24 27-Feb 45.05 46.00 43.10 43.60 44.08 -3.54 2,746.80 2,593,237 0.98 816,502 1.37 3.60 0.43
25 25-Feb 45.45 46.45 44.86 45.20 45.47 -0.62 2,847.60 2,107,615 0.80 598,685 1.01 2.72 0.32
26 24-Feb 46.22 46.50 45.20 45.48 45.81 -3.25 2,865.24 2,211,935 0.84 716,731 1.21 3.28 0.38
27 21-Feb 47.10 48.77 46.62 47.01 47.61 -0.66 2,961.63 3,420,544 1.29 769,899 1.30 3.67 0.41
28 20-Feb 47.45 48.09 47.01 47.32 47.50 -0.86 2,981.16 2,818,719 1.07 763,301 1.29 3.63 0.40
29 19-Feb 45.65 48.24 45.50 47.73 47.58 1.92 3,006.99 3,888,945 1.47 664,997 1.12 3.16 0.35
30 18-Feb 49.05 49.44 46.31 46.83 47.07 -4.53 2,950.29 5,696,501 2.15 1,442,897 2.43 6.79 0.76
31 17-Feb 46.00 49.79 44.55 49.05 47.98 4.72 3,090.15 11,343,554 4.29 1,666,598 2.81 8.00 0.88
32 14-Feb 49.10 49.43 46.25 46.84 47.23 -5.37 2,950.92 5,336,523 2.02 1,609,227 2.71 7.60 0.85
33 13-Feb 49.56 50.59 48.51 49.50 49.77 -0.12 3,118.50 5,192,659 1.96 1,021,242 1.72 5.08 0.54
34 12-Feb 49.40 50.38 47.15 49.56 48.74 -0.92 3,122.28 7,958,349 3.01 1,327,543 2.24 6.47 0.70
35 11-Feb 53.65 53.74 49.50 50.02 50.96 -7.44 3,151.26 8,940,230 3.38 2,072,434 3.49 10.56 1.09
36 10-Feb 56.50 57.50 53.17 54.04 54.98 3.13 3,404.52 27,873,542 10.53 5,315,196 8.95 29.22 2.80
37 07-Feb 50.77 55.00 49.20 52.40 51.20 3.21 3,301.20 14,688,707 5.55 2,258,667 3.80 11.56 1.19
38 06-Feb 55.25 55.44 50.32 50.77 52.01 -9.47 3,198.51 16,666,950 6.30 4,279,995 7.21 22.26 2.25
39 05-Feb 54.00 57.21 53.16 56.08 56.43 17.62 3,533.04 68,329,488 25.82 12,501,250 21.05 70.54 6.58
40 04-Feb 45.09 48.95 44.63 47.68 46.65 6.93 3,003.84 3,747,891 1.42 1,728,682 2.91 8.06 0.91
41 03-Feb 45.39 45.77 43.52 44.59 44.92 -3.23 2,809.17 2,116,248 0.80 600,657 1.01 2.70 0.32
42 01-Feb 46.04 49.00 45.03 46.08 46.88 -0.24 2,903.04 5,800,933 2.19 1,040,126 1.75 4.88 0.55
43 31-Jan 45.00 46.90 44.48 46.19 45.52 3.38 2,909.97 2,407,215 0.91 661,761 1.11 3.01 0.35
44 30-Jan 44.36 45.75 44.31 44.68 44.91 -0.78 2,814.84 1,792,990 0.68 551,781 0.93 2.48 0.29
45 29-Jan 42.50 47.80 42.45 45.03 45.21 4.31 2,836.89 4,594,113 1.74 592,423 1.00 2.68 0.31
46 28-Jan 44.25 44.60 41.04 43.17 42.89 -1.73 2,719.71 3,696,114 1.40 779,788 1.31 3.34 0.41
47 27-Jan 45.50 45.50 43.60 43.93 44.06 -4.19 2,767.59 2,588,673 0.98 763,185 1.28 3.36 0.40
48 24-Jan 47.79 47.96 45.50 45.85 46.44 -3.68 2,888.55 2,142,493 0.81 703,603 1.18 3.27 0.37
49 23-Jan 47.75 48.30 47.06 47.60 47.88 -0.15 2,998.80 2,093,628 0.79 443,268 0.75 2.12 0.23
50 22-Jan 49.00 49.41 46.61 47.67 47.49 -2.71 3,003.21 3,346,837 1.26 799,485 1.35 3.80 0.42
51 21-Jan 50.96 50.96 48.50 48.96 49.38 -5.72 3,084.48 5,802,120 2.19 1,344,409 2.26 6.64 0.71
52 20-Jan 47.50 53.25 47.50 51.76 51.69 9.52 3,260.88 26,711,894 10.09 3,105,787 5.23 16.05 1.63
53 17-Jan 45.50 47.50 45.07 46.83 46.42 2.26 2,950.29 2,808,082 1.06 794,102 1.34 3.69 0.42
54 16-Jan 45.50 46.30 45.25 45.77 45.78 1.99 2,883.51 1,547,507 0.58 529,656 0.89 2.42 0.28
55 15-Jan 45.13 45.97 44.23 44.86 45.09 0.18 2,826.18 2,640,933 1.00 768,441 1.29 3.46 0.40
56 14-Jan 43.40 45.20 43.16 44.78 44.19 3.93 2,821.14 2,582,405 0.98 673,654 1.13 2.98 0.35
57 13-Jan 43.61 45.68 42.30 43.02 43.96 -4.90 2,710.26 3,383,554 1.28 939,790 1.58 4.13 0.49
58 10-Jan 47.05 47.77 44.89 45.13 45.84 -4.48 2,843.19 2,525,178 0.95 887,483 1.49 4.07 0.47
59 09-Jan 48.94 49.45 46.90 47.15 48.11 -3.82 2,970.45 2,367,330 0.89 708,010 1.19 3.41 0.37
60 08-Jan 49.40 49.85 48.31 48.95 48.85 -1.10 3,083.85 1,856,512 0.70 475,695 0.80 2.32 0.25
61 07-Jan 48.35 50.14 48.01 49.49 49.07 2.49 3,117.87 3,376,859 1.28 713,487 1.20 3.50 0.38
62 06-Jan 51.50 51.84 47.50 48.26 49.60 -6.96 3,040.38 4,777,741 1.81 1,662,244 2.80 8.24 0.87
63 03-Jan 50.91 53.41 50.90 51.62 52.12 1.24 3,252.06 5,082,761 1.92 1,261,286 2.12 6.57 0.66
64 02-Jan 51.62 51.62 50.55 50.98 50.98 -0.69 3,211.74 2,174,483 0.82 775,582 1.31 3.95 0.41
65 01-Jan 50.50 52.45 49.35 51.33 51.09 1.91 3,233.79 3,478,652 1.31 760,303 1.28 3.88 0.40
66 31-Dec 49.00 51.20 48.51 50.35 49.77 3.34 3,172.05 3,934,197 1.49 852,532 1.44 4.24 0.45
67 30-Dec 50.28 50.49 48.50 48.67 49.17 -3.00 3,066.21 2,912,130 1.10 1,111,037 1.87 5.46 0.58

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