NSE - Delayed Quote INR

MMTC Limited (MMTC.NS)

69.60

-1.66

(-2.33%)

At close: June 13 at 3:30:01 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	70.00	70.90	67.69	69.60	69.60	697,902
Jun 12, 2025	73.70	73.70	70.80	71.26	71.26	839,596
Jun 11, 2025	72.38	74.00	71.50	72.82	72.82	1,036,894
Jun 10, 2025	73.79	74.59	70.20	72.43	72.43	1,354,381
Jun 9, 2025	73.50	75.40	72.00	73.79	73.79	898,930
Jun 6, 2025	75.40	75.49	72.50	73.57	73.57	1,298,041
Jun 5, 2025	78.25	78.30	76.00	76.20	76.20	3,650,988
Jun 4, 2025	76.94	79.30	73.38	78.05	78.05	10,239,415
Jun 3, 2025	78.75	79.02	76.55	77.07	77.07	8,525,619
Jun 2, 2025	84.40	84.40	77.30	78.03	78.03	23,464,250
May 30, 2025	84.48	88.19	80.00	85.77	85.77	122,328,454
May 29, 2025	70.70	83.30	70.70	81.11	81.11	201,711,846
May 28, 2025	64.00	72.47	63.92	69.42	69.42	62,446,260
May 27, 2025	64.20	64.30	63.20	63.88	63.88	2,287,605
May 26, 2025	64.00	65.33	63.81	64.08	64.08	3,427,990
May 23, 2025	61.48	66.43	60.69	63.68	63.68	15,942,800
May 22, 2025	61.90	62.49	60.51	61.21	61.21	1,960,480
May 21, 2025	61.00	62.90	60.35	61.90	61.90	2,704,381
May 20, 2025	61.59	62.97	60.29	61.08	61.08	2,486,613
May 19, 2025	62.00	63.55	61.19	61.59	61.59	3,412,964
May 16, 2025	60.16	62.50	60.05	61.77	61.77	4,644,290
May 15, 2025	59.60	60.50	59.00	60.09	60.09	2,399,539
May 14, 2025	57.33	60.80	57.16	59.42	59.42	5,977,889
May 13, 2025	56.85	57.70	55.85	56.88	56.88	1,479,229
May 12, 2025	54.30	56.80	54.30	56.38	56.38	2,526,864
May 9, 2025	50.50	52.77	50.50	52.28	52.28	1,667,683
May 8, 2025	54.08	55.21	52.02	52.87	52.87	1,129,064
May 7, 2025	52.00	54.28	52.00	53.89	53.89	1,495,839
May 6, 2025	56.43	56.82	53.30	53.67	53.67	1,620,353
May 5, 2025	55.41	57.11	55.23	56.43	56.43	1,823,993
May 2, 2025	56.33	56.85	55.12	55.46	55.46	1,738,637
Apr 30, 2025	57.48	57.48	55.80	56.19	56.19	2,056,297
Apr 29, 2025	56.44	59.36	56.44	57.31	57.31	3,376,273
Apr 28, 2025	58.10	58.77	56.90	58.12	58.12	4,312,881
Apr 25, 2025	61.61	61.68	57.74	58.28	58.28	8,872,622
Apr 24, 2025	55.80	65.70	55.50	61.85	61.85	50,705,153
Apr 23, 2025	55.75	56.70	54.80	55.83	55.83	1,489,009
Apr 22, 2025	55.20	56.37	54.71	55.74	55.74	1,742,336
Apr 21, 2025	54.15	55.30	53.67	54.91	54.91	1,524,334
Apr 17, 2025	53.72	54.60	53.30	53.79	53.79	1,279,044
Apr 16, 2025	53.20	54.60	52.60	53.62	53.62	2,166,308
Apr 15, 2025	51.00	52.90	50.92	52.76	52.76	1,820,113
Apr 11, 2025	50.47	50.90	49.76	50.36	50.36	1,022,782
Apr 9, 2025	50.25	50.25	48.01	48.95	48.95	875,657
Apr 8, 2025	50.80	51.45	49.31	49.89	49.89	1,750,319
Apr 7, 2025	44.50	49.05	44.50	48.41	48.41	2,485,780
Apr 4, 2025	54.00	54.44	50.80	51.55	51.55	2,038,968
Apr 3, 2025	53.72	54.86	52.75	54.56	54.56	1,310,214
Apr 2, 2025	54.01	55.90	52.59	54.26	54.26	2,429,988
Apr 1, 2025	51.49	54.40	51.37	53.96	53.96	2,058,103
Mar 28, 2025	54.36	55.52	52.01	52.18	52.18	2,738,668
Mar 27, 2025	52.45	59.39	51.19	54.08	54.08	16,165,378
Mar 26, 2025	53.67	55.50	52.30	52.49	52.49	2,933,227
Mar 25, 2025	56.19	56.38	53.43	53.69	53.69	1,605,335
Mar 24, 2025	55.33	57.50	55.20	55.90	55.90	2,177,914
Mar 21, 2025	53.05	55.75	53.05	54.84	54.84	2,019,006
Mar 20, 2025	54.00	54.99	53.05	53.87	53.87	2,082,085
Mar 19, 2025	51.18	54.99	51.15	53.56	53.56	2,692,023
Mar 18, 2025	49.46	49.46	49.46	49.46	49.46	-
Mar 17, 2025	50.60	50.96	49.21	49.46	49.46	1,090,952
Mar 13, 2025	51.06	51.46	50.11	50.41	50.41	955,211
Mar 12, 2025	52.85	52.98	50.51	50.76	50.76	1,149,824
Mar 11, 2025	51.01	53.80	50.99	51.58	51.58	949,083
Mar 10, 2025	55.00	56.70	52.31	52.61	52.61	1,439,414
Mar 7, 2025	54.20	56.44	53.85	55.22	55.22	1,978,527
Mar 6, 2025	52.90	55.90	52.50	54.06	54.06	3,002,949
Mar 5, 2025	50.15	52.65	49.75	51.82	51.82	1,333,376
Mar 4, 2025	48.49	50.72	48.04	50.15	50.15	1,439,470
Mar 3, 2025	49.51	50.35	46.50	48.82	48.82	2,021,038
Feb 28, 2025	48.01	51.00	48.01	49.28	49.28	1,796,035
Feb 27, 2025	53.81	54.15	50.51	50.90	50.90	1,401,905
Feb 25, 2025	54.56	55.79	53.50	53.60	53.60	1,138,311
Feb 24, 2025	56.40	56.40	54.60	54.98	54.98	990,410
Feb 21, 2025	58.00	59.32	56.00	56.45	56.45	1,546,382
Feb 20, 2025	55.50	58.00	55.25	57.75	57.75	1,120,907
Feb 19, 2025	54.02	56.95	53.84	56.12	56.12	1,514,770
Feb 18, 2025	53.36	56.52	53.36	54.25	54.25	2,050,716
Feb 17, 2025	56.68	58.05	55.00	56.20	56.20	2,824,772
Feb 14, 2025	60.25	61.00	57.00	57.64	57.64	2,638,242
Feb 13, 2025	61.53	63.17	61.50	61.66	61.66	1,001,733
Feb 12, 2025	63.05	63.48	59.55	61.53	61.53	1,927,024
Feb 11, 2025	65.60	65.77	63.10	63.80	63.80	1,078,671
Feb 10, 2025	66.60	66.97	65.45	65.90	65.90	642,556
Feb 7, 2025	67.51	67.74	66.50	66.71	66.71	705,707
Feb 6, 2025	68.30	68.80	67.50	67.73	67.73	624,012
Feb 5, 2025	67.50	69.85	67.50	68.29	68.29	1,581,615
Feb 4, 2025	67.94	68.09	66.43	67.08	67.08	668,147
Feb 3, 2025	66.51	67.69	66.00	66.27	66.27	628,794
Feb 1, 2025	69.83	70.79	67.25	67.62	67.62	1,436,038
Jan 31, 2025	67.50	69.92	66.87	69.36	69.36	1,449,856
Jan 30, 2025	67.44	69.14	67.01	67.60	67.60	1,126,627
Jan 29, 2025	65.00	67.45	65.00	67.22	67.22	1,259,283
Jan 28, 2025	67.70	68.38	63.40	64.81	64.81	1,691,955
Jan 27, 2025	68.60	68.61	65.85	66.71	66.71	1,675,562
Jan 24, 2025	68.90	70.50	68.49	69.18	69.18	1,466,681
Jan 23, 2025	69.59	71.30	69.11	69.59	69.59	1,815,324
Jan 22, 2025	71.39	71.40	68.51	69.59	69.59	1,642,460
Jan 21, 2025	72.99	74.65	70.70	71.39	71.39	2,934,791
Jan 20, 2025	73.00	73.21	71.24	72.07	72.07	1,343,581
Jan 17, 2025	70.00	74.37	69.35	71.47	71.47	3,565,991
Jan 16, 2025	70.00	70.90	69.01	70.08	70.08	1,390,323
Jan 15, 2025	70.10	70.10	68.14	68.82	68.82	1,427,192
Jan 14, 2025	67.00	69.26	66.89	68.92	68.92	1,748,481
Jan 13, 2025	69.46	70.57	66.40	66.85	66.85	2,814,196
Jan 10, 2025	73.77	73.99	70.00	70.22	70.22	3,098,559
Jan 9, 2025	76.22	76.45	73.75	74.46	74.46	5,656,151
Jan 8, 2025	71.00	80.75	69.82	76.22	76.22	50,812,526
Jan 7, 2025	70.00	71.25	69.67	70.94	70.94	1,115,031
Jan 6, 2025	74.60	74.80	69.39	69.72	69.72	1,668,042
Jan 3, 2025	74.00	75.46	74.00	74.50	74.50	1,469,476
Jan 2, 2025	74.01	74.90	73.15	74.00	74.00	1,155,586
Jan 1, 2025	72.99	74.35	72.65	74.03	74.03	1,204,555
Dec 31, 2024	71.50	72.90	71.06	72.56	72.56	1,154,840
Dec 30, 2024	73.20	73.58	71.50	71.75	71.75	1,275,324
Dec 27, 2024	72.60	75.10	71.95	73.20	73.20	2,441,268
Dec 26, 2024	73.08	74.49	72.30	72.45	72.45	1,523,540
Dec 24, 2024	72.87	73.73	72.50	72.79	72.79	958,687
Dec 23, 2024	74.50	74.87	72.60	72.96	72.96	1,050,334
Dec 20, 2024	76.05	76.59	74.02	74.30	74.30	1,046,770
Dec 19, 2024	75.70	78.21	75.01	75.78	75.78	1,934,452
Dec 18, 2024	78.04	78.49	76.34	76.76	76.76	1,478,298
Dec 17, 2024	77.90	78.73	77.71	78.04	78.04	1,659,556
Dec 16, 2024	79.57	81.19	77.50	77.72	77.72	2,012,771
Dec 13, 2024	80.50	80.53	78.33	79.55	79.55	1,855,380
Dec 12, 2024	81.46	82.08	80.12	80.81	80.81	1,387,616
Dec 11, 2024	83.60	83.70	80.71	81.13	81.13	2,187,355
Dec 10, 2024	82.59	83.99	79.71	82.35	82.35	6,141,815
Dec 9, 2024	84.01	85.30	81.28	82.01	82.01	3,762,545
Dec 6, 2024	80.59	85.88	80.20	83.78	83.78	11,372,771
Dec 5, 2024	80.80	82.22	79.85	80.18	80.18	3,671,119
Dec 4, 2024	80.49	81.75	79.80	79.97	79.97	1,729,035
Dec 3, 2024	81.95	82.60	79.61	80.49	80.49	2,412,798
Dec 2, 2024	78.62	82.44	77.39	81.46	81.46	7,015,340
Nov 29, 2024	79.35	79.78	77.49	78.62	78.62	1,346,514
Nov 28, 2024	78.69	81.13	78.33	79.34	79.34	2,679,721
Nov 27, 2024	78.35	80.35	77.31	78.17	78.17	3,071,653
Nov 26, 2024	77.19	78.83	76.56	77.89	77.89	1,980,821
Nov 25, 2024	76.09	77.78	75.40	76.42	76.42	2,244,910
Nov 22, 2024	73.71	74.79	73.12	74.40	74.40	1,407,048
Nov 21, 2024	75.26	75.26	73.11	73.62	73.62	1,715,867
Nov 19, 2024	76.70	77.87	74.61	75.27	75.27	1,957,858
Nov 18, 2024	76.70	76.70	73.81	75.54	75.54	2,450,103
Nov 14, 2024	75.99	77.04	74.77	75.35	75.35	2,302,889
Nov 13, 2024	79.17	79.38	74.79	75.44	75.44	3,450,330
Nov 12, 2024	78.67	85.44	77.79	79.42	79.42	20,548,489
Nov 11, 2024	78.46	79.79	77.12	78.01	78.01	1,320,734
Nov 8, 2024	81.15	82.00	78.00	78.47	78.47	2,168,953
Nov 7, 2024	81.00	82.55	80.22	80.81	80.81	1,786,875
Nov 6, 2024	78.06	81.67	78.06	80.75	80.75	2,098,963
Nov 5, 2024	77.11	78.55	76.23	77.87	77.87	1,340,472
Nov 4, 2024	80.30	80.31	77.00	77.17	77.17	1,080,123
Nov 1, 2024	79.11	80.10	79.00	79.84	79.84	469,437
Oct 31, 2024	78.90	80.34	77.55	78.80	78.80	1,208,897
Oct 30, 2024	75.55	79.35	75.55	78.64	78.64	2,249,237
Oct 29, 2024	74.95	76.39	74.05	75.38	75.38	1,443,992
Oct 28, 2024	73.35	75.67	72.81	74.83	74.83	1,803,422
Oct 25, 2024	76.49	76.99	72.16	73.41	73.41	1,986,150
Oct 24, 2024	76.25	78.10	75.30	76.11	76.11	1,759,206
Oct 23, 2024	75.69	77.35	73.40	76.66	76.66	1,875,315
Oct 22, 2024	79.25	79.25	74.91	75.30	75.30	2,252,466
Oct 21, 2024	82.50	82.89	78.84	79.25	79.25	1,689,713
Oct 18, 2024	81.74	85.30	80.10	82.30	82.30	3,230,111
Oct 17, 2024	84.50	84.79	81.40	81.71	81.71	990,234
Oct 16, 2024	83.50	85.40	83.22	84.45	84.45	1,282,587
Oct 15, 2024	83.82	85.13	83.20	83.59	83.59	979,417
Oct 14, 2024	85.75	86.50	83.25	83.73	83.73	1,117,129
Oct 11, 2024	85.20	85.92	84.25	85.06	85.06	910,419
Oct 10, 2024	85.58	86.39	84.21	84.67	84.67	1,114,354
Oct 9, 2024	85.85	86.83	84.46	85.00	85.00	2,340,592
Oct 8, 2024	80.05	85.54	80.05	85.15	85.15	3,284,221
Oct 7, 2024	86.30	87.24	80.72	81.11	81.11	2,891,630
Oct 4, 2024	86.05	87.59	83.95	85.76	85.76	2,085,339
Oct 3, 2024	87.00	89.49	86.10	86.69	86.69	2,204,079
Oct 1, 2024	90.00	91.17	89.60	90.04	90.04	1,416,125
Sep 30, 2024	90.13	90.70	89.10	89.59	89.59	1,843,442
Sep 27, 2024	90.50	92.67	89.24	89.73	89.73	2,857,555
Sep 26, 2024	90.99	91.32	89.51	89.91	89.91	1,255,010
Sep 25, 2024	91.88	92.25	90.61	91.18	91.18	1,497,645
Sep 24, 2024	94.29	94.57	91.50	91.88	91.88	1,783,928
Sep 23, 2024	91.90	96.00	90.28	94.34	94.34	4,203,125
Sep 20, 2024	90.35	92.24	89.75	91.33	91.33	2,317,438
Sep 19, 2024	92.20	93.30	88.50	90.01	90.01	2,632,442
Sep 18, 2024	94.10	94.60	91.82	92.18	92.18	1,739,511
Sep 17, 2024	95.69	96.16	93.90	94.07	94.07	1,750,181
Sep 16, 2024	95.75	97.30	94.21	95.25	95.25	2,314,452
Sep 13, 2024	94.80	96.45	94.21	95.12	95.12	2,642,959
Sep 12, 2024	94.00	94.77	92.72	94.30	94.30	2,577,755
Sep 11, 2024	96.21	97.15	93.14	93.47	93.47	2,421,453
Sep 10, 2024	94.37	96.93	94.37	96.21	96.21	3,808,121
Sep 9, 2024	95.60	95.70	92.40	94.19	94.19	3,594,436
Sep 6, 2024	98.30	98.86	95.10	95.42	95.42	2,916,781
Sep 5, 2024	98.40	99.75	97.75	98.15	98.15	2,569,343
Sep 4, 2024	98.00	99.80	97.20	97.89	97.89	3,154,593
Sep 3, 2024	99.78	100.97	98.70	99.19	99.19	3,644,629
Sep 2, 2024	101.40	101.65	99.32	99.78	99.78	3,444,730
Aug 30, 2024	102.05	103.48	100.45	100.94	100.94	4,831,027
Aug 29, 2024	102.90	103.28	100.73	101.64	101.64	3,615,473
Aug 28, 2024	101.74	105.24	101.50	102.46	102.46	11,194,770
Aug 27, 2024	101.00	102.77	100.31	101.53	101.53	5,460,207
Aug 26, 2024	103.00	103.49	100.33	100.89	100.89	6,824,364
Aug 23, 2024	104.00	105.62	102.65	103.39	103.39	5,336,556
Aug 22, 2024	104.23	106.32	103.10	103.94	103.94	8,610,415
Aug 21, 2024	103.69	105.54	102.67	103.80	103.80	7,374,048
Aug 20, 2024	105.00	105.52	102.27	103.39	103.39	8,490,723
Aug 19, 2024	100.00	106.80	99.56	104.33	104.33	18,320,988
Aug 16, 2024	101.00	101.91	99.41	99.80	99.80	5,092,148
Aug 14, 2024	103.80	104.40	99.13	100.02	100.02	9,726,487
Aug 13, 2024	102.00	108.35	100.47	103.29	103.29	26,532,019
Aug 12, 2024	98.10	103.35	95.60	101.83	101.83	15,117,269
Aug 9, 2024	102.24	103.45	97.40	100.38	100.38	9,169,644
Aug 8, 2024	101.00	104.73	100.30	101.24	101.24	13,276,045
Aug 7, 2024	102.65	103.40	99.20	101.32	101.32	10,905,396
Aug 6, 2024	101.64	105.50	98.17	98.84	98.84	19,843,811
Aug 5, 2024	102.25	104.85	98.50	99.03	99.03	16,220,305
Aug 2, 2024	107.00	108.40	104.31	107.23	107.23	11,195,465
Aug 1, 2024	111.66	112.48	106.50	109.05	109.05	14,145,822
Jul 31, 2024	112.71	113.60	108.63	111.16	111.16	18,813,295
Jul 30, 2024	105.05	116.33	105.05	111.41	111.41	66,070,426
Jul 29, 2024	107.90	109.40	104.00	105.03	105.03	30,063,860
Jul 26, 2024	128.50	131.80	105.10	106.82	106.82	104,930,531
Jul 25, 2024	103.00	123.12	102.60	120.91	120.91	154,350,289
Jul 24, 2024	85.78	102.60	84.96	102.60	102.60	89,095,985
Jul 23, 2024	87.74	88.20	80.15	85.50	85.50	9,730,978
Jul 22, 2024	85.00	90.71	84.10	87.74	87.74	10,942,418
Jul 19, 2024	90.65	91.86	85.52	86.08	86.08	10,170,998
Jul 18, 2024	91.19	94.30	87.74	90.70	90.70	15,293,230
Jul 16, 2024	95.65	96.05	90.40	90.97	90.97	14,638,041
Jul 15, 2024	89.50	98.50	86.50	95.02	95.02	57,084,361
Jul 12, 2024	87.00	93.85	86.24	88.61	88.61	44,404,178
Jul 11, 2024	82.94	87.32	82.40	85.82	85.82	10,954,816
Jul 10, 2024	84.69	85.21	80.37	82.69	82.69	4,498,448
Jul 9, 2024	84.19	85.80	82.70	84.34	84.34	4,155,848
Jul 8, 2024	85.21	87.00	83.10	83.36	83.36	6,644,255
Jul 5, 2024	86.00	87.57	84.80	85.21	85.21	9,207,098
Jul 4, 2024	85.90	88.10	83.91	85.79	85.79	15,853,825
Jul 3, 2024	79.68	91.00	79.51	85.66	85.66	79,300,731
Jul 2, 2024	78.47	80.37	76.96	79.26	79.26	3,097,603
Jul 1, 2024	79.20	80.35	77.51	78.27	78.27	2,669,545
Jun 28, 2024	79.48	80.87	78.50	78.96	78.96	2,471,639
Jun 27, 2024	81.40	82.22	77.82	78.87	78.87	3,298,393
Jun 26, 2024	82.90	83.02	81.34	81.63	81.63	2,912,417
Jun 25, 2024	84.38	84.70	82.20	82.44	82.44	3,239,371
Jun 24, 2024	81.00	86.31	79.82	83.69	83.69	13,869,952
Jun 21, 2024	83.30	83.83	80.50	80.94	80.94	5,392,309
Jun 20, 2024	83.40	86.48	82.55	83.00	83.00	8,361,122
Jun 19, 2024	84.60	87.50	83.00	83.41	83.41	22,155,669
Jun 18, 2024	76.84	85.82	75.56	83.83	83.83	37,956,780
Jun 14, 2024	77.02	78.40	76.00	76.25	76.25	3,575,580
Jun 13, 2024	78.65	79.14	76.11	77.26	77.26	5,160,479

SWANENERGY.NS Swan Energy Limited

430.15

-3.08%

TIINDIA.NS Tube Investments of India Limited

2,936.20

-1.41%

JAGAJITIND.BO Jagatjit Industries Limited

168.50

-2.66%

NAVA.NS Nava Limited

554.70

-0.99%

STCINDIA.NS The State Trading Corporation of India Limited

154.93

-0.29%

JPASSOCIAT.NS Jaiprakash Associates Limited

3.5500

0.00%

HNDFDS.NS Hindustan Foods Limited

536.90

-0.71%

BLIL.BO Balmer Lawrie Investments Limited

81.46

-1.06%

CARBORUNIV.NS Carborundum Universal Limited

950.55

+1.92%

MSTCLTD.NS MSTC Limited

528.60

-1.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MMTC Limited (MMTC.NS)

Related Tickers