Price Data Selection & Download
MMTC Share Price All Time Records & Statistics (Jan 2010 - Apr 2026)
4021 daily OHLCV records on NSE from Jan. 2010 to April 2026. Examine MMTC quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1310.00
January 15, 2010
NSE Exchange
Share Price All Time Low
₹9.90
March 26, 2020
NSE Exchange
Highest Volume Trading Day
201,711,846
May 29, 2025 • ₹81.11
NSE Exchange
Share Price History Data (Jan 2010 - Apr 2026)
MMTC daily open, high, low, close and volume (OHLCV) on NSE — 80 records.
Total Records
80
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-30 | ₹65.10 | ₹65.40 | ₹63.74 | ₹64.78 | 1,386,892 |
| 2026-04-29 | ₹66.27 | ₹66.75 | ₹65.17 | ₹65.52 | 1,320,178 |
| 2026-04-28 | ₹67.00 | ₹68.07 | ₹65.80 | ₹66.01 | 2,678,230 |
| 2026-04-27 | ₹65.80 | ₹67.45 | ₹65.80 | ₹66.67 | 2,362,739 |
| 2026-04-24 | ₹66.80 | ₹67.57 | ₹65.10 | ₹65.40 | 2,026,124 |
| 2026-04-23 | ₹67.70 | ₹68.10 | ₹66.26 | ₹66.90 | 2,849,418 |
| 2026-04-22 | ₹65.40 | ₹70.30 | ₹65.29 | ₹67.67 | 14,821,192 |
| 2026-04-21 | ₹66.50 | ₹67.45 | ₹65.10 | ₹65.37 | 3,159,869 |
| 2026-04-20 | ₹68.80 | ₹68.92 | ₹66.15 | ₹66.67 | 5,017,717 |
| 2026-04-17 | ₹62.18 | ₹71.64 | ₹62.00 | ₹68.32 | 97,336,372 |
| 2026-04-16 | ₹60.97 | ₹63.70 | ₹60.65 | ₹61.91 | 6,521,016 |
| 2026-04-15 | ₹60.83 | ₹61.00 | ₹59.95 | ₹60.53 | 2,214,322 |
| 2026-04-13 | ₹58.00 | ₹59.50 | ₹57.13 | ₹58.99 | 1,969,911 |
| 2026-04-10 | ₹59.07 | ₹61.00 | ₹58.80 | ₹59.25 | 3,421,299 |
| 2026-04-09 | ₹58.69 | ₹59.95 | ₹58.27 | ₹58.76 | 2,178,302 |
| 2026-04-08 | ₹59.68 | ₹59.68 | ₹58.00 | ₹58.69 | 2,678,858 |
| 2026-04-07 | ₹56.00 | ₹59.39 | ₹55.93 | ₹56.78 | 4,540,922 |
| 2026-04-06 | ₹55.90 | ₹56.65 | ₹54.58 | ₹56.33 | 2,693,902 |
| 2026-04-02 | ₹51.87 | ₹55.76 | ₹51.87 | ₹55.36 | 2,991,171 |
| 2026-04-01 | ₹52.10 | ₹55.66 | ₹52.10 | ₹55.18 | 3,546,617 |
| 2026-03-30 | ₹54.10 | ₹54.49 | ₹50.10 | ₹52.10 | 2,488,490 |
| 2026-03-27 | ₹57.04 | ₹57.05 | ₹54.40 | ₹55.16 | 3,144,788 |
| 2026-03-25 | ₹57.04 | ₹58.44 | ₹56.51 | ₹57.02 | 1,764,106 |
| 2026-03-24 | ₹56.55 | ₹57.70 | ₹54.90 | ₹56.71 | 3,969,899 |
| 2026-03-23 | ₹58.00 | ₹58.30 | ₹55.34 | ₹55.72 | 4,706,995 |
| 2026-03-20 | ₹60.50 | ₹62.77 | ₹58.15 | ₹60.04 | 10,856,978 |
| 2026-03-19 | ₹61.63 | ₹62.48 | ₹59.50 | ₹60.44 | 18,293,140 |
| 2026-03-18 | ₹53.20 | ₹63.79 | ₹53.20 | ₹62.67 | 125,707,075 |
| 2026-03-17 | ₹52.60 | ₹53.50 | ₹52.34 | ₹53.16 | 1,153,699 |
| 2026-03-16 | ₹53.00 | ₹53.43 | ₹51.78 | ₹52.55 | 1,291,748 |
| 2026-03-13 | ₹55.62 | ₹55.62 | ₹53.02 | ₹53.29 | 1,213,227 |
| 2026-03-12 | ₹55.25 | ₹56.83 | ₹53.76 | ₹55.63 | 1,357,349 |
| 2026-03-11 | ₹56.00 | ₹57.19 | ₹55.11 | ₹55.45 | 1,484,156 |
| 2026-03-10 | ₹55.47 | ₹56.19 | ₹55.06 | ₹55.94 | 976,984 |
| 2026-03-09 | ₹56.00 | ₹56.35 | ₹53.74 | ₹54.62 | 1,426,132 |
| 2026-03-06 | ₹57.00 | ₹57.86 | ₹56.49 | ₹57.04 | 876,932 |
| 2026-03-05 | ₹56.09 | ₹57.44 | ₹55.71 | ₹56.85 | 1,566,225 |
| 2026-03-04 | ₹58.15 | ₹58.15 | ₹55.56 | ₹55.90 | 1,657,955 |
| 2026-03-02 | ₹60.02 | ₹60.15 | ₹57.81 | ₹58.54 | 2,522,429 |
| 2026-02-27 | ₹61.25 | ₹63.95 | ₹60.80 | ₹61.82 | 3,135,913 |
| 2026-02-26 | ₹62.50 | ₹62.64 | ₹60.90 | ₹61.33 | 1,144,187 |
| 2026-02-25 | ₹62.00 | ₹62.84 | ₹61.45 | ₹62.22 | 1,219,994 |
| 2026-02-24 | ₹61.36 | ₹61.90 | ₹60.65 | ₹61.68 | 1,018,842 |
| 2026-02-23 | ₹62.57 | ₹62.84 | ₹61.28 | ₹61.56 | 958,395 |
| 2026-02-20 | ₹62.89 | ₹62.91 | ₹61.78 | ₹62.07 | 970,957 |
| 2026-02-19 | ₹63.55 | ₹63.81 | ₹62.15 | ₹62.74 | 1,131,046 |
| 2026-02-18 | ₹63.83 | ₹64.26 | ₹63.01 | ₹63.33 | 1,148,779 |
| 2026-02-17 | ₹63.50 | ₹64.45 | ₹63.12 | ₹63.53 | 1,062,070 |
| 2026-02-16 | ₹64.00 | ₹64.40 | ₹63.10 | ₹63.33 | 928,319 |
| 2026-02-13 | ₹65.21 | ₹65.21 | ₹63.52 | ₹63.87 | 1,299,376 |
| 2026-02-12 | ₹66.29 | ₹66.29 | ₹65.00 | ₹65.57 | 1,459,497 |
| 2026-02-11 | ₹66.30 | ₹67.11 | ₹65.25 | ₹66.11 | 1,904,720 |
| 2026-02-10 | ₹65.80 | ₹67.30 | ₹65.31 | ₹66.17 | 3,014,794 |
| 2026-02-09 | ₹64.85 | ₹66.69 | ₹63.89 | ₹66.06 | 4,732,230 |
| 2026-02-06 | ₹63.14 | ₹64.79 | ₹62.32 | ₹64.12 | 2,038,443 |
| 2026-02-05 | ₹64.82 | ₹65.10 | ₹63.00 | ₹63.13 | 1,952,224 |
| 2026-02-04 | ₹64.00 | ₹66.24 | ₹63.32 | ₹64.99 | 2,947,508 |
| 2026-02-03 | ₹65.31 | ₹65.48 | ₹63.13 | ₹63.95 | 2,732,691 |
| 2026-02-02 | ₹62.98 | ₹63.59 | ₹60.37 | ₹62.87 | 3,308,733 |
| 2026-02-01 | ₹64.20 | ₹65.04 | ₹62.50 | ₹62.97 | 3,155,585 |
| 2026-01-30 | ₹68.48 | ₹68.48 | ₹64.76 | ₹65.10 | 6,018,447 |
| 2026-01-29 | ₹68.33 | ₹70.45 | ₹67.54 | ₹68.99 | 11,846,228 |
| 2026-01-28 | ₹64.70 | ₹69.94 | ₹64.70 | ₹67.71 | 21,213,521 |
| 2026-01-27 | ₹64.96 | ₹66.03 | ₹62.95 | ₹64.49 | 4,935,086 |
| 2026-01-23 | ₹65.23 | ₹65.93 | ₹62.85 | ₹63.83 | 5,024,975 |
| 2026-01-22 | ₹66.45 | ₹66.65 | ₹64.20 | ₹64.93 | 3,755,777 |
| 2026-01-21 | ₹65.25 | ₹67.60 | ₹64.00 | ₹65.85 | 11,664,696 |
| 2026-01-20 | ₹68.49 | ₹68.66 | ₹64.73 | ₹65.14 | 6,803,679 |
| 2026-01-19 | ₹68.67 | ₹71.23 | ₹67.50 | ₹68.66 | 10,906,781 |
| 2026-01-16 | ₹70.80 | ₹70.80 | ₹68.03 | ₹68.87 | 14,544,426 |
| 2026-01-14 | ₹63.90 | ₹72.70 | ₹63.86 | ₹71.58 | 119,531,400 |
| 2026-01-13 | ₹64.14 | ₹64.82 | ₹62.64 | ₹63.55 | 2,705,091 |
| 2026-01-12 | ₹63.33 | ₹63.99 | ₹61.61 | ₹63.52 | 3,408,212 |
| 2026-01-09 | ₹65.39 | ₹65.74 | ₹62.12 | ₹63.10 | 3,400,564 |
| 2026-01-08 | ₹67.55 | ₹68.32 | ₹65.00 | ₹65.76 | 3,630,878 |
| 2026-01-07 | ₹66.30 | ₹70.47 | ₹65.90 | ₹67.98 | 9,444,859 |
| 2026-01-06 | ₹67.70 | ₹67.98 | ₹66.00 | ₹66.64 | 2,747,373 |
| 2026-01-05 | ₹67.70 | ₹69.20 | ₹66.66 | ₹67.48 | 4,050,320 |
| 2026-01-02 | ₹65.39 | ₹71.00 | ₹65.39 | ₹67.30 | 17,631,214 |
| 2026-01-01 | ₹67.00 | ₹67.01 | ₹65.50 | ₹65.71 | 2,965,343 |
MMTC Share Price Performance Analysis (Jan 2010 - Apr 2026)
MMTC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.42%
₹65.71 → ₹64.78
Year to Date
Price Volatility
7.44%
Low Volatility
Year to Date
Average Daily Volume
8,245,832
Year to Date Average
NSE Exchange
MMTC Share Price History – Frequently Asked Questions
Common questions about MMTC historical data and records. For live price, key ratios and fundamentals, see MMTC screener.
What is the all-time high share price of MMTC (MMTC)?
The all-time high share price of MMTC was ₹1310.0 recorded on January 15, 2010 on the NSE exchange.
What is the all-time low share price of MMTC (MMTC)?
The all-time low share price of MMTC was ₹9.9 recorded on March 26, 2020 on the NSE exchange.
How can I download MMTC historical share price data?
You can download MMTC historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MMTC shares?
The highest trading volume day for MMTC was 201,711,846 shares traded on May 29, 2025 on the NSE exchange, with share price at ₹81.11.