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 / 0.14 / 13.46 / 30.15
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 57.5 / 37.42 Month: 51.18 / 37.42 Week: 45.2 / 40.6 Day: 47.1 / 43.36 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 2.04
2 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 1.15
3 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 0.46
4 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 0.86
5 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 1.60
6 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 0.32
7 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 0.61
8 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 0.36
9 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 0.54
10 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 0.40
11 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 0.32
12 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 0.40
13 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 0.56
14 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 0.63
15 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 0.26
16 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 0.30
17 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 0.22
18 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 0.32
19 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 0.55
20 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 0.52
21 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 0.39
22 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 0.45
23 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 0.88
24 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 0.38
25 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 0.41
26 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 0.45
27 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 0.36
28 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 0.30
29 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 0.28
30 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 0.77
31 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 0.76
32 03-Apr 43.00 45.85 43.00 45.50 44.90 1.72 2,866.50 3,378,795 2.23 794,194 1.87 3.57 0.42
33 02-Apr 45.77 45.77 43.76 44.73 44.57 -1.56 2,817.99 3,076,073 2.03 765,917 1.80 3.41 0.40
34 01-Apr 42.98 46.71 42.41 45.44 45.33 5.72 2,862.72 10,830,960 7.15 1,709,628 4.02 7.75 0.90
35 28-Mar 44.69 45.19 42.71 42.98 43.80 -2.58 2,707.74 3,095,822 2.04 1,176,121 2.77 5.15 0.62
36 27-Mar 43.08 44.99 42.60 44.12 43.68 1.68 2,779.56 4,904,806 3.24 1,857,290 4.37 8.11 0.98
37 26-Mar 44.09 44.63 43.00 43.39 43.69 -1.79 2,733.57 3,347,427 2.21 1,118,199 2.63 4.89 0.59
38 25-Mar 46.30 46.38 43.92 44.18 44.83 -3.87 2,783.34 3,425,892 2.26 1,419,066 3.34 6.36 0.75
39 24-Mar 46.40 47.68 45.73 45.96 46.61 0.02 2,895.48 3,799,786 2.51 1,386,601 3.26 6.46 0.73
40 21-Mar 45.50 46.39 45.32 45.95 45.98 0.31 2,894.85 3,694,297 2.44 958,312 2.25 4.41 0.50
41 20-Mar 46.60 47.24 45.36 45.81 46.11 -1.02 2,886.03 3,625,088 2.39 898,276 2.11 4.14 0.47
42 19-Mar 45.85 46.76 45.77 46.28 46.17 1.34 2,915.64 6,816,845 4.50 3,010,716 7.08 13.90 1.58
43 18-Mar 45.00 45.99 44.19 45.67 45.21 1.15 2,877.21 6,595,618 4.35 1,275,249 3.00 5.77 0.67
44 17-Mar 46.75 46.99 44.80 45.15 45.59 -7.63 2,844.45 12,989,558 8.57 2,473,991 5.82 11.28 1.30
45 13-Mar 46.30 51.18 46.30 48.88 49.22 13.04 3,079.44 76,030,206 50.18 6,626,139 15.58 32.61 3.49
46 12-Mar 41.18 44.80 39.80 43.24 42.03 5.54 2,724.12 4,712,501 3.11 1,430,533 3.36 6.01 0.75
47 11-Mar 40.84 41.20 40.03 40.97 40.62 -1.13 2,581.11 2,768,307 1.83 593,969 1.40 2.41 0.31
48 10-Mar 42.54 42.98 41.11 41.44 41.84 -2.59 2,610.72 2,646,318 1.75 726,604 1.71 3.04 0.38
49 07-Mar 42.00 43.32 41.73 42.54 42.64 1.07 2,680.02 2,759,864 1.82 627,241 1.48 2.67 0.33
50 06-Mar 43.27 43.50 41.77 42.09 42.40 -0.50 2,651.67 3,916,182 2.58 1,068,194 2.51 4.53 0.56
51 05-Mar 40.75 42.67 40.72 42.30 41.83 4.01 2,664.90 3,015,295 1.99 899,552 2.12 3.76 0.47
52 04-Mar 39.01 41.70 38.59 40.67 40.43 2.01 2,562.21 3,860,911 2.55 794,090 1.87 3.21 0.42
53 03-Mar 42.83 42.89 37.42 39.87 39.75 -5.14 2,511.81 5,545,277 3.66 1,314,261 3.09 5.22 0.69
54 28-Feb 43.30 43.33 41.21 42.03 42.16 -3.60 2,647.89 3,037,262 2.00 871,728 2.05 3.68 0.46
55 27-Feb 45.05 46.00 43.10 43.60 44.08 -3.54 2,746.80 2,593,237 1.71 816,502 1.92 3.60 0.43
56 25-Feb 45.45 46.45 44.86 45.20 45.47 -0.62 2,847.60 2,107,615 1.39 598,685 1.41 2.72 0.32
57 24-Feb 46.22 46.50 45.20 45.48 45.81 -3.25 2,865.24 2,211,935 1.46 716,731 1.69 3.28 0.38
58 21-Feb 47.10 48.77 46.62 47.01 47.61 -0.66 2,961.63 3,420,544 2.26 769,899 1.81 3.67 0.41
59 20-Feb 47.45 48.09 47.01 47.32 47.50 -0.86 2,981.16 2,818,719 1.86 763,301 1.80 3.63 0.40
60 19-Feb 45.65 48.24 45.50 47.73 47.58 1.92 3,006.99 3,888,945 2.57 664,997 1.56 3.16 0.35
61 18-Feb 49.05 49.44 46.31 46.83 47.07 -4.53 2,950.29 5,696,501 3.76 1,442,897 3.39 6.79 0.76
62 17-Feb 46.00 49.79 44.55 49.05 47.98 4.72 3,090.15 11,343,554 7.49 1,666,598 3.92 8.00 0.88
63 14-Feb 49.10 49.43 46.25 46.84 47.23 -5.37 2,950.92 5,336,523 3.52 1,609,227 3.78 7.60 0.85
64 13-Feb 49.56 50.59 48.51 49.50 49.77 -0.12 3,118.50 5,192,659 3.43 1,021,242 2.40 5.08 0.54
65 12-Feb 49.40 50.38 47.15 49.56 48.74 -0.92 3,122.28 7,958,349 5.25 1,327,543 3.12 6.47 0.70
66 11-Feb 53.65 53.74 49.50 50.02 50.96 -7.44 3,151.26 8,940,230 5.90 2,072,434 4.87 10.56 1.09
67 10-Feb 56.50 57.50 53.17 54.04 54.98 3.13 3,404.52 27,873,542 18.40 5,315,196 12.50 29.22 2.80

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