Price Data Selection & Download
Munoth Communication Share Price All Time Records & Statistics (Jun 2023 - Jul 2026)
624 daily OHLCV records on BSE from June 2023 to July 2026. For live price, key ratios and fundamentals, see MCLTD stock price BSE.
Share Price All Time High
₹21.08
January 10, 2025
BSE Exchange
Share Price All Time Low
₹4.55
July 14, 2026
BSE Exchange
Highest Volume Trading Day
54,878
March 27, 2026 • ₹6.40
BSE Exchange
Share Price History Data (Jun 2023 - Jul 2026)
MCLTD daily open, high, low, close and volume (OHLCV) on BSE — 88 records.
Total Records
88
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-16 | ₹4.55 | ₹4.77 | ₹4.55 | ₹4.77 | 2,661 |
| 2026-07-14 | ₹4.55 | ₹4.55 | ₹4.55 | ₹4.55 | 10 |
| 2026-07-13 | ₹4.78 | ₹4.78 | ₹4.78 | ₹4.78 | 22 |
| 2026-07-10 | ₹5.25 | ₹5.25 | ₹5.03 | ₹5.03 | 30 |
| 2026-07-09 | ₹5.04 | ₹5.29 | ₹5.04 | ₹5.29 | 47,940 |
| 2026-07-08 | ₹5.30 | ₹5.56 | ₹5.04 | ₹5.04 | 42,006 |
| 2026-07-07 | ₹5.30 | ₹5.30 | ₹5.30 | ₹5.30 | 20,000 |
| 2026-07-06 | ₹5.23 | ₹5.23 | ₹5.23 | ₹5.23 | 5,349 |
| 2026-06-29 | ₹5.50 | ₹5.50 | ₹5.23 | ₹5.23 | 1,049 |
| 2026-06-25 | ₹5.50 | ₹5.50 | ₹5.50 | ₹5.50 | 254 |
| 2026-06-23 | ₹5.50 | ₹5.50 | ₹5.50 | ₹5.50 | 2 |
| 2026-06-16 | ₹5.50 | ₹5.50 | ₹5.50 | ₹5.50 | 50 |
| 2026-06-15 | ₹5.50 | ₹5.50 | ₹5.50 | ₹5.50 | 1 |
| 2026-06-12 | ₹5.50 | ₹5.50 | ₹5.50 | ₹5.50 | 5 |
| 2026-06-09 | ₹5.59 | ₹5.59 | ₹5.59 | ₹5.59 | 1 |
| 2026-06-08 | ₹5.59 | ₹5.59 | ₹5.59 | ₹5.59 | 52 |
| 2026-06-05 | ₹5.59 | ₹5.59 | ₹5.59 | ₹5.59 | 10,844 |
| 2026-06-03 | ₹5.88 | ₹5.88 | ₹5.88 | ₹5.88 | 1,600 |
| 2026-06-02 | ₹5.88 | ₹5.88 | ₹5.88 | ₹5.88 | 10 |
| 2026-05-27 | ₹5.90 | ₹5.90 | ₹5.90 | ₹5.90 | 319 |
| 2026-05-21 | ₹5.87 | ₹5.87 | ₹5.87 | ₹5.87 | 1,000 |
| 2026-05-06 | ₹5.87 | ₹5.87 | ₹5.87 | ₹5.87 | 26 |
| 2026-04-29 | ₹6.15 | ₹6.15 | ₹5.85 | ₹5.85 | 1,723 |
| 2026-04-28 | ₹6.15 | ₹6.15 | ₹6.15 | ₹6.15 | 10 |
| 2026-04-27 | ₹5.90 | ₹5.90 | ₹5.90 | ₹5.90 | 185 |
| 2026-04-22 | ₹5.90 | ₹5.90 | ₹5.90 | ₹5.90 | 3 |
| 2026-04-20 | ₹5.96 | ₹5.96 | ₹5.96 | ₹5.96 | 40,173 |
| 2026-04-17 | ₹6.27 | ₹6.27 | ₹6.27 | ₹6.27 | 2,160 |
| 2026-04-16 | ₹6.27 | ₹6.27 | ₹6.20 | ₹6.27 | 1,640 |
| 2026-04-15 | ₹5.97 | ₹5.98 | ₹5.97 | ₹5.98 | 51 |
| 2026-04-13 | ₹5.85 | ₹5.89 | ₹5.70 | ₹5.70 | 568 |
| 2026-04-10 | ₹5.79 | ₹5.79 | ₹5.78 | ₹5.79 | 1,817 |
| 2026-04-09 | ₹5.65 | ₹5.85 | ₹5.65 | ₹5.65 | 20,163 |
| 2026-04-08 | ₹5.94 | ₹5.94 | ₹5.93 | ₹5.93 | 8,260 |
| 2026-04-07 | ₹6.24 | ₹6.24 | ₹6.24 | ₹6.24 | 1,811 |
| 2026-04-06 | ₹6.88 | ₹6.88 | ₹6.56 | ₹6.56 | 5,550 |
| 2026-04-02 | ₹7.19 | ₹7.19 | ₹6.52 | ₹6.90 | 33,283 |
| 2026-04-01 | ₹6.55 | ₹6.85 | ₹6.55 | ₹6.85 | 992 |
| 2026-03-30 | ₹6.08 | ₹6.58 | ₹6.08 | ₹6.58 | 18,655 |
| 2026-03-27 | ₹6.44 | ₹6.44 | ₹5.96 | ₹6.40 | 54,878 |
| 2026-03-25 | ₹6.14 | ₹6.14 | ₹6.14 | ₹6.14 | 980 |
| 2026-03-24 | ₹7.04 | ₹7.04 | ₹6.46 | ₹6.46 | 3,183 |
| 2026-03-23 | ₹6.80 | ₹7.14 | ₹6.80 | ₹6.80 | 10,950 |
| 2026-03-18 | ₹7.19 | ₹7.19 | ₹7.15 | ₹7.15 | 211 |
| 2026-03-17 | ₹7.19 | ₹7.19 | ₹7.19 | ₹7.19 | 3 |
| 2026-03-16 | ₹7.56 | ₹7.56 | ₹6.84 | ₹7.56 | 505 |
| 2026-03-12 | ₹7.20 | ₹7.20 | ₹7.20 | ₹7.20 | 200 |
| 2026-03-11 | ₹6.84 | ₹7.20 | ₹6.84 | ₹7.20 | 3 |
| 2026-03-09 | ₹6.84 | ₹7.20 | ₹6.84 | ₹7.20 | 13 |
| 2026-03-06 | ₹7.20 | ₹7.20 | ₹7.20 | ₹7.20 | 1 |
| 2026-03-05 | ₹6.86 | ₹6.86 | ₹6.86 | ₹6.86 | 104 |
| 2026-03-04 | ₹6.54 | ₹7.22 | ₹6.54 | ₹7.22 | 32 |
| 2026-03-02 | ₹6.88 | ₹6.88 | ₹6.88 | ₹6.88 | 2 |
| 2026-02-27 | ₹6.91 | ₹6.91 | ₹6.91 | ₹6.91 | 483 |
| 2026-02-25 | ₹6.18 | ₹6.59 | ₹6.18 | ₹6.59 | 5 |
| 2026-02-24 | ₹6.00 | ₹6.50 | ₹6.00 | ₹6.50 | 2,585 |
| 2026-02-23 | ₹6.00 | ₹6.30 | ₹6.00 | ₹6.30 | 26 |
| 2026-02-20 | ₹6.00 | ₹6.00 | ₹6.00 | ₹6.00 | 10,005 |
| 2026-02-19 | ₹6.28 | ₹6.28 | ₹6.28 | ₹6.28 | 1 |
| 2026-02-18 | ₹6.00 | ₹6.00 | ₹5.99 | ₹5.99 | 10,001 |
| 2026-02-17 | ₹6.16 | ₹6.16 | ₹6.16 | ₹6.16 | 1 |
| 2026-02-16 | ₹6.47 | ₹6.47 | ₹5.87 | ₹5.87 | 100 |
| 2026-02-13 | ₹6.25 | ₹6.79 | ₹6.17 | ₹6.17 | 20,230 |
| 2026-02-12 | ₹6.25 | ₹6.49 | ₹6.25 | ₹6.49 | 3,336 |
| 2026-02-11 | ₹5.99 | ₹6.25 | ₹5.99 | ₹6.25 | 1,507 |
| 2026-02-10 | ₹6.28 | ₹6.28 | ₹5.99 | ₹5.99 | 23,126 |
| 2026-02-09 | ₹6.60 | ₹6.60 | ₹6.27 | ₹6.28 | 20,254 |
| 2026-02-06 | ₹6.00 | ₹6.60 | ₹6.00 | ₹6.60 | 31,476 |
| 2026-02-05 | ₹6.30 | ₹6.30 | ₹6.29 | ₹6.29 | 2,533 |
| 2026-02-04 | ₹6.37 | ₹6.37 | ₹6.00 | ₹6.00 | 35,245 |
| 2026-02-03 | ₹6.07 | ₹6.07 | ₹6.07 | ₹6.07 | 1 |
| 2026-02-02 | ₹6.38 | ₹6.38 | ₹6.38 | ₹6.38 | 4,127 |
| 2026-02-01 | ₹6.71 | ₹6.71 | ₹6.71 | ₹6.71 | 4 |
| 2026-01-29 | ₹7.24 | ₹7.24 | ₹7.05 | ₹7.06 | 9,542 |
| 2026-01-28 | ₹6.90 | ₹6.90 | ₹6.90 | ₹6.90 | 519 |
| 2026-01-27 | ₹7.25 | ₹7.25 | ₹7.25 | ₹7.25 | 1 |
| 2026-01-23 | ₹7.62 | ₹7.62 | ₹7.62 | ₹7.62 | 50 |
| 2026-01-22 | ₹7.67 | ₹7.67 | ₹7.62 | ₹7.62 | 3,018 |
| 2026-01-21 | ₹7.70 | ₹7.70 | ₹7.67 | ₹7.67 | 37 |
| 2026-01-16 | ₹8.07 | ₹8.07 | ₹8.07 | ₹8.07 | 210 |
| 2026-01-14 | ₹8.05 | ₹8.05 | ₹8.05 | ₹8.05 | 20 |
| 2026-01-13 | ₹8.35 | ₹8.35 | ₹8.35 | ₹8.35 | 10 |
| 2026-01-09 | ₹8.78 | ₹8.78 | ₹8.78 | ₹8.78 | 19 |
| 2026-01-08 | ₹8.78 | ₹8.78 | ₹8.78 | ₹8.78 | 200 |
| 2026-01-07 | ₹8.37 | ₹8.37 | ₹8.37 | ₹8.37 | 197 |
| 2026-01-06 | ₹7.60 | ₹7.98 | ₹7.60 | ₹7.98 | 111 |
| 2026-01-05 | ₹7.60 | ₹7.98 | ₹7.60 | ₹7.60 | 1,510 |
| 2026-01-01 | ₹7.60 | ₹7.60 | ₹7.60 | ₹7.60 | 20 |
Munoth Communication Share Price Performance Analysis (Jun 2023 - Jul 2026)
MCLTD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-37.24%
₹7.60 → ₹4.77
Year to Date
Price Volatility
14.15%
Low Volatility
Year to Date
Average Daily Volume
5,930
Year to Date Average
BSE Exchange
Munoth Communication Share Price History – Frequently Asked Questions
Common questions about MCLTD historical data and records. Examine MCLTD earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Munoth Communication (MCLTD)?
The all-time high share price of Munoth Communication was ₹21.08 recorded on January 10, 2025 on the BSE exchange.
What is the all-time low share price of Munoth Communication (MCLTD)?
The all-time low share price of Munoth Communication was ₹4.55 recorded on July 14, 2026 on the BSE exchange.
How can I download MCLTD historical share price data?
You can download Munoth Communication 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 MCLTD shares?
The highest trading volume day for Munoth Communication was 54,878 shares traded on March 27, 2026 on the BSE exchange, with share price at ₹6.4.