Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

MMTC Limited (MMTC.BO)

Compare
51.55
-3.00
(-5.50%)
At close: April 4 at 3:52:06 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202553.7254.3050.8751.5551.55212,864
Apr 3, 202553.2954.8053.2954.5554.55217,344
Apr 2, 202554.1055.9752.6554.3554.35381,122
Apr 1, 202551.2654.3851.2654.0454.04331,177
Mar 28, 202554.4955.4852.1052.2252.22238,394
Mar 27, 202552.4859.2751.2054.0754.071,052,288
Mar 26, 202553.7355.4052.3652.4852.48480,326
Mar 25, 202556.0156.4253.4453.7153.71320,667
Mar 24, 202555.0157.4855.0155.9355.93347,244
Mar 21, 202553.7955.7353.1854.8554.85250,714
Mar 20, 202554.2954.9953.0153.8753.87213,641
Mar 19, 202551.3154.8951.2053.5153.51506,521
Mar 18, 202550.0151.5649.9850.7350.73284,428
Mar 17, 202550.6051.1549.3549.4849.4864,820
Mar 13, 202550.7851.5350.1350.3950.39158,526
Mar 12, 202552.6053.0350.4650.7850.78198,710
Mar 11, 202551.7552.6851.0551.6651.66161,139
Mar 10, 202555.5956.6552.2152.6352.63190,487
Mar 7, 202554.9956.4453.9055.2455.24294,325
Mar 6, 202552.0155.8052.0154.0954.09661,165
Mar 5, 202550.0152.2549.6251.8551.85244,481
Mar 4, 202548.0150.7048.0150.2150.21132,387
Mar 3, 202550.2450.3846.4648.7948.79356,358
Feb 28, 202548.5550.9048.5549.3049.30275,097
Feb 27, 202554.6754.6750.6650.9250.92154,532
Feb 25, 202554.0955.7153.5053.6753.6763,062
Feb 24, 202556.9956.9954.5854.9554.95110,231
Feb 21, 202557.3859.3156.0056.3856.38239,452
Feb 20, 202555.8558.0055.5057.7657.76170,782
Feb 19, 202553.3156.9953.3156.0656.06264,833
Feb 18, 202554.9956.5153.5054.3254.32285,048
Feb 17, 202555.0158.0055.0156.3756.37357,616
Feb 14, 202560.0160.4357.1057.7657.76334,875
Feb 13, 202561.9963.0961.5061.6161.6184,098
Feb 12, 202562.5263.5659.6061.5061.50160,989
Feb 11, 202565.3165.6563.0863.7363.73195,988
Feb 10, 202566.2166.9265.4565.9165.91118,727
Feb 7, 202567.8167.8166.5266.7166.71140,877
Feb 6, 202568.9068.9067.5367.7267.72141,158
Feb 5, 202567.2269.8067.2268.3268.32264,033
Feb 4, 202566.9868.2366.3967.1267.12193,590
Feb 3, 202566.9967.6565.9066.3066.30206,811
Feb 1, 202570.2171.2367.4067.6767.67256,708
Jan 31, 202567.5569.8466.9469.4169.41149,351
Jan 30, 202568.0069.1067.1467.5267.52237,094
Jan 29, 202564.8967.3764.8967.2467.24251,711
Jan 28, 202566.9068.4463.4764.8364.83366,812
Jan 27, 202568.5168.5565.8566.7366.73309,698
Jan 24, 202568.3170.3868.3169.2269.22293,529
Jan 23, 202569.0471.3369.0469.6869.68282,639
Jan 22, 202571.1471.4268.5569.6669.66309,500
Jan 21, 202572.1674.6370.8271.4371.43229,466
Jan 20, 202572.5573.0071.2572.0672.06135,790
Jan 17, 202569.9174.2969.4871.4471.44316,950
Jan 16, 202570.0070.9069.1570.0970.09211,570
Jan 15, 202570.0170.0168.2068.8668.86241,533
Jan 14, 202567.1969.1666.9268.9668.96293,709
Jan 13, 202569.9670.3566.3566.8966.89612,432
Jan 10, 202573.9973.9969.9270.2470.24385,947
Jan 9, 202576.6976.6973.7074.5774.57253,510
Jan 8, 202570.5180.7069.8576.0276.021,992,334
Jan 7, 202569.8071.2669.6270.8970.89145,318
Jan 6, 202574.1774.5069.4269.6769.67324,491
Jan 3, 202574.0075.4674.0074.5074.50142,204
Jan 2, 202574.8674.8673.1773.9973.99136,719
Jan 1, 202573.6974.3572.7574.0574.05140,971
Dec 31, 202471.2372.7571.1072.5672.5676,870
Dec 30, 202473.2173.5471.5571.7471.74149,328
Dec 27, 202472.6075.1072.0073.2373.23206,258
Dec 26, 202473.0074.4672.2672.4372.43257,512
Dec 24, 202472.5173.5772.5172.8372.83117,577
Dec 23, 202474.5074.9272.6072.8572.85183,073
Dec 20, 202475.8576.5974.0574.3874.38157,004
Dec 19, 202475.4378.1475.0075.7975.79214,661
Dec 18, 202478.0078.5376.4276.7776.77100,241
Dec 17, 202477.7278.6777.7078.0078.00117,129
Dec 16, 202479.7881.0077.4077.7077.70525,479
Dec 13, 202480.0180.6078.4279.5879.58185,511
Dec 12, 202481.5582.0780.0180.8080.80210,757
Dec 11, 202483.0183.1580.0581.1781.17204,674
Dec 10, 202482.0283.9079.8682.3282.32343,582
Dec 9, 202484.2985.3081.0681.9881.98704,246
Dec 6, 202481.1885.8980.5483.8983.89949,101
Dec 5, 202480.5182.1079.9280.2580.25266,408
Dec 4, 202481.7981.7979.8079.9679.96323,468
Dec 3, 202482.0582.5579.7080.5280.52304,110
Dec 2, 202478.5882.4077.3981.4781.47362,131
Nov 29, 202480.2580.2577.5378.6178.61244,493
Nov 28, 202478.7081.0578.2679.3979.39340,207
Nov 27, 202478.7580.2977.3678.2078.20274,937
Nov 26, 202476.8478.8876.7077.8777.87202,699
Nov 25, 202475.8877.7475.4576.4476.44138,095
Nov 22, 202474.6074.7773.1774.3274.32199,964
Nov 21, 202475.6675.6673.1573.7073.70166,324
Nov 19, 202476.0177.8874.5675.0875.08284,972
Nov 18, 202475.5876.5473.7775.5875.58372,842
Nov 14, 202475.5477.0074.8175.3575.35385,935
Nov 13, 202479.4079.4074.8175.5375.53272,994
Nov 12, 202478.0885.3577.8579.2979.291,740,457
Nov 11, 202478.1579.7577.1778.0878.08215,078
Nov 8, 202481.0181.9777.8078.4878.48212,099
Nov 7, 202481.9782.5180.3580.6580.65343,106
Nov 6, 202478.8581.6778.3280.7780.77325,087
Nov 4, 202480.9380.9377.0077.1277.1289,975
Nov 1, 202479.3480.1579.1079.8279.8228,121
Oct 31, 202478.9980.3477.5578.7278.72154,214
Oct 29, 202475.9976.2774.1275.4475.44109,776
Oct 28, 202473.4475.6072.8174.7874.78248,027
Oct 25, 202477.3377.3372.1473.4473.44281,307
Oct 24, 202476.6678.0375.2676.1376.1396,196
Oct 23, 202475.0177.3773.4376.6176.61359,756
Oct 22, 202478.5179.1975.0075.4275.42501,270
Oct 21, 202482.3482.8978.8279.3079.30221,009
Oct 18, 202481.0185.3480.0682.3382.33367,945
Oct 17, 202483.6084.8881.5081.8181.81183,849
Oct 16, 202483.5085.3983.2384.4884.4890,157
Oct 15, 202483.5185.0683.3083.5883.5871,050
Oct 14, 202485.6686.0683.3683.6683.66169,895
Oct 11, 202484.7685.9084.2585.0885.08134,994
Oct 10, 202485.5086.4184.4084.7684.76164,903
Oct 9, 202486.8086.8084.5785.0285.02241,701
Oct 8, 202480.0085.4880.0085.1885.18246,766
Oct 7, 202485.2586.9980.8581.1081.10438,121
Oct 4, 202485.4287.5883.9385.7785.77343,793
Oct 3, 202487.9989.3386.0886.7486.74154,154
Oct 1, 202489.6691.1889.6189.9389.93209,318
Sep 30, 202490.1590.6089.2089.6589.65111,044
Sep 27, 202490.1592.6089.3589.7089.70548,576
Sep 26, 202490.8591.3589.5089.9589.95232,734
Sep 25, 202491.8092.2590.6091.2591.25149,283
Sep 24, 202494.3594.4591.5091.8091.80270,689
Sep 23, 202492.5096.0590.3094.3594.35213,605
Sep 20, 202490.2092.2589.8591.2591.25159,459
Sep 19, 202492.2593.3088.5090.0090.00469,281
Sep 18, 202493.6094.6091.8092.2592.25102,195
Sep 17, 202495.5096.1593.8594.0594.05211,955
Sep 16, 202495.6597.2094.2095.2595.25275,822
Sep 13, 202494.5596.4094.2095.1595.15257,977
Sep 12, 202494.1594.7592.7594.3594.35191,667
Sep 11, 202496.4597.3593.2093.4093.40206,108
Sep 10, 202494.2596.9094.2596.1596.15358,808
Sep 9, 202495.4095.8592.5094.2094.20252,465
Sep 6, 202498.1598.9095.0595.4095.40427,786
Sep 5, 202497.4099.7597.4098.1598.15352,383
Sep 4, 202497.9099.7597.3597.9097.90354,484
Sep 3, 202499.60101.0098.7599.2599.25203,390
Sep 2, 2024101.50101.6099.3099.7599.75313,239
Aug 30, 2024102.50103.55100.40100.90100.90341,179
Aug 29, 2024102.50103.25100.75101.55101.55171,260
Aug 28, 2024101.55105.45101.55102.40102.40577,915
Aug 26, 2024103.40103.50100.35100.80100.80582,139
Aug 23, 2024104.15105.60102.75103.50103.50241,858
Aug 22, 2024103.80106.30103.55103.90103.90519,930
Aug 21, 2024103.20105.75102.75103.75103.75434,903
Aug 20, 2024105.15105.70102.35103.15103.15573,973
Aug 19, 2024100.00106.8599.70104.25104.251,140,408
Aug 16, 2024100.35101.9099.2099.7599.75569,743
Aug 14, 2024103.95104.5099.10100.05100.05449,470
Aug 13, 2024101.80108.35100.50103.05103.051,332,104
Aug 12, 202498.00103.3595.80101.65101.651,039,292
Aug 9, 2024102.50103.3597.35100.00100.00936,002
Aug 8, 2024101.30104.75100.35101.40101.40655,765
Aug 7, 2024102.95103.3099.25101.30101.30498,919
Aug 6, 2024100.50105.5098.1098.8098.801,257,904
Aug 5, 2024100.40104.9098.4098.9598.952,061,600
Aug 2, 2024106.80108.45104.60107.25107.251,262,860
Aug 1, 2024111.95112.55106.50109.20109.201,455,195
Jul 31, 2024112.87113.66108.59111.28111.281,889,106
Jul 30, 2024105.19116.30105.10111.42111.425,206,255
Jul 29, 2024108.00109.35103.91105.04105.041,483,907
Jul 26, 2024128.66131.88105.01106.78106.788,029,805
Jul 25, 2024102.81123.12102.80121.56121.569,989,822
Jul 24, 202485.60102.6085.09102.60102.608,494,068
Jul 23, 202487.9988.2780.2185.5085.50687,657
Jul 22, 202485.0090.7084.1687.7387.731,151,276
Jul 19, 202490.8591.7485.5186.0886.081,553,508
Jul 18, 202491.0194.3487.7090.7190.711,362,430
Jul 16, 202495.5696.1390.5090.9990.99760,166
Jul 15, 202489.6798.5086.5094.9294.925,411,672
Jul 12, 202486.2793.8886.2788.6188.612,690,902
Jul 11, 202483.0387.3482.4185.7285.721,399,643
Jul 10, 202484.8085.2280.3882.7382.73275,193
Jul 9, 202484.0185.8682.7484.3384.33740,395
Jul 8, 202485.1887.0083.1283.3883.38364,008
Jul 5, 202485.9087.5084.8485.1885.18480,513
Jul 4, 202485.9988.0383.9185.7785.771,809,624
Jul 3, 202479.5790.9979.5085.7585.756,245,509
Jul 2, 202478.4080.3876.9379.2779.27562,060
Jul 1, 202479.4380.3477.8078.3078.30188,998
Jun 28, 202479.8180.8178.4778.8978.89361,402
Jun 27, 202481.8982.1877.7378.8878.88686,850
Jun 26, 202483.0083.0181.3681.6681.66262,121
Jun 25, 202484.7684.7682.1582.4382.43493,425
Jun 24, 202481.0086.3079.8583.6983.69797,018
Jun 21, 202483.5883.9480.5980.9080.90315,364
Jun 20, 202483.7686.3282.5282.9582.951,022,669
Jun 19, 202484.5087.4083.1083.4683.461,236,759
Jun 18, 202476.7885.7575.5783.8083.803,616,492
Jun 14, 202477.2078.3876.0076.3076.30251,622
Jun 13, 202478.5879.1476.2477.2177.21314,513
Jun 12, 202473.8079.8473.2477.7477.741,074,919
Jun 11, 202472.0075.0071.5073.3873.38596,896
Jun 10, 202470.9773.3770.0071.4671.46481,248
Jun 7, 202469.6071.1068.7670.2370.23425,786
Jun 6, 202468.8370.2667.6068.1868.18190,425
Jun 5, 202467.7869.1463.4867.4867.48211,616
Jun 4, 202474.2474.2465.8967.7467.74340,298
Jun 3, 202474.5275.0072.1873.2173.21273,597
May 31, 202470.0371.2869.5070.2370.23271,379
May 30, 202472.1972.4070.0670.5170.5198,391
May 29, 202472.5072.5070.6471.8771.87215,490
May 28, 202473.0274.0070.5572.0272.02299,095
May 27, 202474.3075.6073.2573.4773.47317,615
May 24, 202475.0475.4373.7074.0074.00127,699
May 23, 202476.4977.5075.0375.4375.43177,185
May 22, 202475.6678.2474.8575.7175.71238,520
May 21, 202475.5777.4474.5175.4275.42320,809
May 17, 202472.4475.5071.8074.8374.83477,776
May 16, 202473.3573.6071.3071.9171.91132,153
May 15, 202471.9474.2071.6272.8372.83181,151
May 14, 202469.0671.7969.0671.4871.48145,858
May 13, 202469.1670.0067.0069.0369.03241,654
May 10, 202468.9169.7767.0169.0669.06244,756
May 9, 202470.9071.5168.3168.9068.90206,573
May 8, 202470.1171.7569.6170.8070.80195,107
May 7, 202472.0773.2270.0070.5270.52272,916
May 6, 202474.1674.7971.4072.4772.47113,232
May 3, 202475.2675.5573.5573.9473.94281,672
May 2, 202474.3676.1873.2374.8874.88242,029
Apr 30, 202475.8776.2973.8074.0574.05247,766
Apr 29, 202476.7578.0075.5675.7675.76152,073
Apr 26, 202474.8278.3074.5576.3276.32524,168
Apr 25, 202474.7076.0574.5574.6974.69317,174
Apr 24, 202475.5577.0073.3675.3875.38459,041
Apr 23, 202472.7376.5072.6874.9174.91326,429
Apr 22, 202471.8673.2071.5672.5172.51228,684
Apr 19, 202470.1172.5068.5270.9570.95419,730
Apr 18, 202473.0973.8570.4570.9770.97311,876
Apr 16, 202470.7774.1070.5272.4272.42297,856
Apr 15, 202470.2173.5470.1071.8071.80218,144
Apr 12, 202475.1076.9074.9075.5475.54301,316
Apr 10, 202475.5178.4574.2576.6376.63646,963
Apr 9, 202476.8978.2574.5075.3775.37369,988
Apr 8, 202479.0079.0076.1176.6076.60597,475
Apr 5, 202476.3678.3072.6577.4177.41466,175
Apr 4, 202478.4280.7074.2075.4175.41747,979

Related Tickers

BLIL.BO Balmer Lawrie Investments Limited
69.91
-2.17%
 
BALMLAWRIE.BO Balmer Lawrie & Co. Ltd.
189.00
-1.84%
 
MSTCLTD.NS MSTC Limited
503.00
-3.38%
 
BALMLAWRIE.NS Balmer Lawrie & Co. Ltd.
189.70
-1.52%
 
SRF.NS SRF Limited
2,862.00
-1.35%