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: 63.74 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: Low52 Price: 37.42 Barrier: 45.7; Drift%: -4.24
Basic Industry: Telecom - Cellular & Fixed line services Total Equity: 630,000,000 Low52 Date: 03-Mar-2025 SHP: 56.25 / 0.54 / 13.46 / 29.76
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 57.5 / 37.42 Month: 53.6 / 45.01 Week: 44.57 / 42.03 Day: 44.69 / 43.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 44.62 44.69 43.60 43.84 44.21 -1.75 2,761.92 984,951 1.00 404,535 1.00 1.79 22
2 26-Aug 45.50 46.65 44.45 44.62 45.18 -2.04 2,811.06 2,213,802 2.25 551,458 1.36 2.49 29
3 25-Aug 46.12 47.09 45.10 45.55 45.99 -1.17 2,869.65 2,170,894 2.20 548,048 1.35 2.52 29
4 22-Aug 45.75 48.19 44.81 46.09 46.52 0.46 2,903.67 4,241,111 4.31 913,203 2.26 4.25 49
5 21-Aug 44.25 46.85 44.14 45.88 45.95 4.11 2,890.44 6,687,284 6.79 1,622,670 4.01 7.46 87
6 20-Aug 44.07 44.37 43.48 44.07 43.98 0.78 2,776.41 2,364,776 2.40 948,147 2.34 4.17 51
7 19-Aug 43.09 43.90 43.01 43.73 43.51 1.72 2,754.99 1,460,311 1.48 527,239 1.30 2.29 28
8 18-Aug 42.59 43.65 42.59 42.99 43.14 1.49 2,708.37 1,852,277 1.88 537,835 1.33 2.32 29
9 14-Aug 42.33 43.11 42.03 42.36 42.53 -1.81 2,668.68 1,731,371 1.76 519,560 1.28 2.21 28
10 13-Aug 43.69 43.95 42.85 43.14 43.26 -1.26 2,717.82 1,826,241 1.85 624,354 1.54 2.70 33
11 12-Aug 43.79 44.57 43.36 43.69 43.93 -0.11 2,752.47 1,444,152 1.47 451,786 1.12 1.98 24
12 11-Aug 44.15 44.28 43.29 43.74 43.69 -0.23 2,755.62 1,380,554 1.40 484,791 1.20 2.12 26
13 08-Aug 44.25 44.56 43.54 43.84 43.96 -0.30 2,761.92 1,563,637 1.59 480,642 1.19 2.11 25
14 07-Aug 44.05 44.50 43.09 43.97 43.80 -0.74 2,770.11 2,570,330 2.61 1,044,795 2.58 4.58 55
15 06-Aug 45.60 45.70 44.00 44.30 44.58 -2.40 2,790.90 1,758,120 1.78 650,378 1.61 2.90 34
16 05-Aug 45.75 46.25 45.11 45.39 45.69 -0.09 2,859.57 1,722,834 1.75 460,397 1.14 2.10 24
17 04-Aug 46.00 46.30 45.11 45.43 45.53 -0.37 2,862.09 2,113,389 2.15 591,679 1.46 2.69 31
18 01-Aug 45.70 46.67 45.15 45.60 46.05 -0.28 2,872.80 2,567,292 2.61 806,956 1.99 3.72 42
19 31-Jul 47.00 48.03 45.01 45.73 46.82 -4.45 2,880.99 5,274,973 5.36 1,468,828 3.63 6.88 77
20 30-Jul 48.15 48.69 47.50 47.86 48.03 -0.35 3,015.18 1,327,361 1.35 422,440 1.04 2.03 22
21 29-Jul 48.35 48.43 47.64 48.03 48.01 -0.76 3,025.89 1,817,926 1.85 504,799 1.25 2.42 27
22 28-Jul 47.50 48.80 47.01 48.40 47.96 1.74 3,049.20 3,105,353 3.15 849,591 2.10 4.07 45
23 25-Jul 49.18 49.20 47.30 47.57 48.11 -3.37 2,996.91 2,204,093 2.24 1,090,524 2.70 5.25 57
24 24-Jul 49.88 50.24 49.01 49.23 49.53 -1.32 3,101.49 1,697,945 1.72 609,097 1.51 3.02 32
25 23-Jul 49.70 50.37 49.61 49.89 49.94 -0.04 3,143.07 2,377,187 2.41 679,548 1.68 3.39 36
26 22-Jul 50.18 50.70 49.51 49.91 49.99 -0.74 3,144.33 2,314,910 2.35 656,006 1.62 3.28 35
27 21-Jul 50.11 50.80 49.51 50.28 50.06 0.34 3,167.64 2,307,625 2.34 579,379 1.43 2.90 31
28 18-Jul 50.99 51.10 49.91 50.11 50.39 -1.98 3,156.93 2,618,153 2.66 869,269 2.15 4.38 46
29 17-Jul 50.90 52.10 49.90 51.12 50.99 0.63 3,220.56 4,533,431 4.60 1,001,082 2.47 5.10 53
30 16-Jul 49.92 51.31 49.38 50.80 50.46 1.76 3,200.40 6,163,594 6.26 1,291,198 3.19 6.52 68
31 15-Jul 52.35 52.99 49.06 49.92 50.89 -4.17 3,144.96 8,437,211 8.57 2,203,372 5.45 11.21 116
32 14-Jul 48.59 53.60 47.90 52.09 51.57 7.20 3,281.67 23,212,166 23.57 4,118,454 10.18 21.24 217
33 11-Jul 49.12 49.30 48.32 48.59 48.70 -1.08 3,061.17 2,010,552 2.04 741,298 1.83 3.61 39
34 10-Jul 49.54 49.88 48.87 49.12 49.25 -0.77 3,094.56 2,282,113 2.32 788,172 1.95 3.88 41
35 09-Jul 49.38 50.48 49.30 49.50 49.74 0.24 3,118.50 3,331,983 3.38 1,200,215 2.97 5.97 63
36 08-Jul 49.75 50.34 49.00 49.38 49.46 -0.76 3,110.94 2,590,710 2.63 871,755 2.15 4.31 46
37 07-Jul 50.23 50.68 49.60 49.76 50.02 -0.94 3,134.88 2,193,816 2.23 837,613 2.07 4.19 44
38 04-Jul 50.95 50.95 49.80 50.23 50.27 -1.43 3,164.49 3,125,967 3.17 1,054,151 2.61 5.30 55
39 03-Jul 51.32 52.65 50.61 50.96 51.34 -0.51 3,210.48 7,595,008 7.71 2,150,645 5.32 11.04 113
40 02-Jul 51.86 52.27 51.00 51.22 51.39 -1.12 3,226.86 3,205,001 3.25 983,209 2.43 5.05 52
41 01-Jul 52.68 52.82 51.59 51.80 51.99 -0.94 3,263.40 2,740,620 2.78 1,025,331 2.53 5.33 54
42 30-Jun 52.10 53.09 51.80 52.29 52.26 0.69 3,294.27 5,313,420 5.39 1,668,048 4.12 8.72 88
43 27-Jun 53.66 53.79 51.74 51.93 52.27 -2.39 3,271.59 7,285,020 7.40 2,445,327 6.04 12.78 129
44 26-Jun 53.79 55.00 52.18 53.20 53.54 0.17 3,351.60 20,006,469 20.31 3,832,161 9.47 20.52 202
45 25-Jun 48.90 58.20 48.73 53.11 55.60 9.48 3,345.93 104,473,120 106.07 13,083,454 32.34 72.74 689
46 24-Jun 48.50 49.99 48.22 48.51 48.93 2.13 3,056.13 5,318,741 5.40 1,169,637 2.89 5.72 62
47 23-Jun 47.67 48.12 46.97 47.50 47.51 -0.21 2,992.50 3,349,788 3.40 987,538 2.44 4.69 52
48 20-Jun 47.10 48.12 46.80 47.60 47.53 0.85 2,998.80 4,874,717 4.95 1,065,733 2.63 5.07 56
49 19-Jun 48.95 50.19 46.85 47.20 48.18 -3.61 2,973.60 6,377,046 6.47 1,574,560 3.89 7.59 83
50 18-Jun 50.90 50.95 48.42 48.97 49.52 -3.14 3,085.11 5,971,336 6.06 1,485,543 3.67 7.36 78
51 17-Jun 51.55 53.11 50.30 50.56 51.49 -1.63 3,185.28 6,152,413 6.25 1,364,910 3.37 7.03 72
52 16-Jun 52.13 52.62 49.67 51.40 51.05 -1.17 3,238.20 6,720,029 6.82 1,536,033 3.80 7.84 81
53 13-Jun 52.37 53.42 51.54 52.01 52.61 -4.41 3,276.63 9,267,203 9.41 2,438,633 6.03 12.83 128
54 12-Jun 53.40 55.50 52.80 54.41 54.35 2.93 3,427.83 30,683,427 31.15 5,200,552 12.86 28.27 274
55 11-Jun 51.54 55.25 51.35 52.86 53.89 3.46 3,330.18 32,143,373 32.63 7,051,339 17.43 38.00 371
56 10-Jun 49.70 52.70 49.61 51.09 51.17 3.15 3,218.67 15,456,243 15.69 2,694,427 6.66 13.79 142
57 09-Jun 49.85 50.79 49.12 49.53 49.99 -0.60 3,120.39 4,143,175 4.21 1,330,337 3.29 6.65 70
58 06-Jun 50.85 51.27 49.59 49.83 50.29 -1.97 3,139.29 5,337,438 5.42 1,843,459 4.56 9.27 97
59 05-Jun 52.35 52.54 50.50 50.83 51.61 -2.90 3,202.29 7,578,139 7.69 2,376,485 5.87 12.27 125
60 04-Jun 50.00 54.25 48.60 52.35 52.45 5.65 3,298.05 40,798,767 41.42 6,159,867 15.23 32.31 324
61 03-Jun 51.13 51.90 48.87 49.55 50.65 -2.48 3,121.65 12,555,916 12.75 2,804,147 6.93 14.20 148
62 02-Jun 48.50 51.90 47.75 50.81 50.26 5.77 3,201.03 18,972,125 19.26 4,540,845 11.22 22.82 239
63 30-May 47.73 49.99 47.08 48.04 48.57 0.54 3,026.52 10,012,830 10.17 2,095,648 5.18 10.18 110
64 29-May 49.85 49.93 47.30 47.78 48.46 -3.53 3,010.14 8,203,391 8.33 2,548,967 6.30 12.35 134
65 28-May 48.00 50.64 46.51 49.53 48.83 3.64 3,120.39 26,710,630 27.12 5,989,392 14.81 29.25 315
66 27-May 44.89 48.45 44.40 47.79 46.94 7.22 3,010.77 23,561,647 23.92 4,809,055 11.89 22.57 253
67 26-May 44.70 46.29 44.32 44.57 45.12 0.00 2,807.91 4,403,965 4.47 1,191,751 2.95 5.38 63

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