Mahanagar Telephone

MTNL
🏛️ Indien →
43.09
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 42.60 43.17 42.59 42.59 53.0K
09:20 42.59 42.73 42.45 42.57 9.7K
09:25 42.64 42.64 42.37 42.39 8.8K
09:30 42.37 42.37 42.25 42.34 8.4K
09:35 42.28 42.51 42.28 42.51 3.4K
09:40 42.54 42.75 42.54 42.72 10.5K
09:45 42.75 43.29 42.75 43.28 3.6K
09:50 43.23 43.23 42.92 43.00 3.9K
09:55 43.00 43.15 43.00 43.10 2.8K
10:00 43.10 43.10 42.95 42.95 2.5K
10:05 42.95 42.95 42.80 42.84 3.7K
10:10 42.85 42.85 42.71 42.71 0.9K
10:15 42.85 42.85 42.80 42.80 1.0K
10:20 42.79 42.79 42.78 42.78 0.0K
10:25 43.03 43.08 42.98 42.98 0.7K
10:30 42.91 42.97 42.91 42.97 0.0K
10:35 43.00 43.02 42.96 43.02 2.7K
10:40 43.11 43.11 43.10 43.10 1.1K
10:45 43.10 43.11 43.10 43.11 0.1K
10:50 43.10 43.10 43.00 43.00 1.3K
10:55 43.00 43.02 42.91 42.91 0.6K
11:00 42.90 42.90 42.85 42.85 1.4K
11:05 42.84 42.84 42.84 42.84 0.1K
11:10 42.92 42.92 42.84 42.84 0.0K
11:15 42.90 42.90 42.81 42.82 0.5K
11:20 42.80 42.83 42.75 42.83 0.5K
11:25 42.75 42.80 42.72 42.75 1.1K
11:30 42.70 42.75 42.70 42.75 0.2K
11:35 42.77 42.77 42.72 42.73 0.3K
11:40 42.79 42.86 42.77 42.86 1.7K
11:45 42.85 42.85 42.78 42.83 0.3K
11:50 42.78 42.90 42.75 42.90 1.1K
11:55 42.90 43.05 42.90 43.00 2.1K
12:00 42.84 42.84 42.67 42.83 1.9K
12:05 42.83 42.83 42.69 42.73 0.8K
12:10 42.80 42.80 42.80 42.80 0.3K
12:15 42.80 42.84 42.74 42.75 0.8K
12:20 42.71 42.81 42.71 42.81 2.9K
12:25 42.78 42.86 42.78 42.83 1.2K
12:30 42.76 42.81 42.70 42.70 0.1K
12:35 42.78 42.78 42.70 42.78 0.4K
12:40 42.78 42.78 42.73 42.76 0.6K
12:45 42.66 42.76 42.66 42.76 0.2K
12:50 42.74 42.78 42.70 42.70 0.2K
12:55 42.81 42.81 42.80 42.80 0.4K
13:00 42.69 42.77 42.66 42.66 4.0K
13:05 42.69 42.74 42.67 42.68 2.1K
13:10 42.68 42.68 42.63 42.67 2.8K
13:15 42.67 42.67 42.67 42.67 0.1K
13:20 42.68 42.68 42.61 42.61 0.1K
13:25 42.60 42.63 42.51 42.63 3.5K
13:30 42.60 42.60 42.50 42.50 0.8K
13:35 42.50 42.54 42.50 42.54 0.1K
13:40 42.54 42.54 42.54 42.54 0.1K
13:45 42.59 42.63 42.59 42.63 1.6K
13:50 42.55 42.59 42.51 42.55 1.8K
13:55 42.50 42.50 42.37 42.45 1.6K
14:00 42.45 42.45 42.37 42.37 0.3K
14:05 42.42 42.43 42.38 42.40 4.8K
14:10 42.45 42.47 42.37 42.46 5.4K
14:15 42.48 42.48 42.39 42.44 0.2K
14:20 42.37 42.54 42.37 42.54 11.4K
14:25 42.59 42.68 42.57 42.57 0.8K
14:30 42.62 42.65 42.57 42.60 2.1K
14:35 42.60 42.62 42.45 42.57 12.6K
14:40 42.57 42.63 42.57 42.61 1.3K
14:45 42.70 42.90 42.61 42.90 10.2K
14:50 42.90 42.90 42.65 42.69 4.3K
14:55 42.68 42.75 42.61 42.75 2.4K
15:00 42.66 42.71 42.66 42.71 1.7K
15:05 42.66 42.72 42.60 42.72 4.4K
15:10 42.67 42.71 42.57 42.57 0.9K
15:15 42.60 42.84 42.60 42.84 2.9K
15:20 42.76 42.86 42.65 42.71 3.0K
15:25 42.89 42.99 42.69 42.69 2.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 43.16 43.38 42.96 43.09 0.1M
2025-09-30 43.51 43.56 42.91 43.06 0.1M
2025-09-29 44.07 44.30 43.10 43.22 0.1M
2025-09-26 42.60 43.50 42.25 42.69 0.2M
2025-09-25 43.31 43.71 42.51 42.65 0.3M
2025-09-24 44.19 44.21 43.03 43.30 0.2M
2025-09-23 44.61 44.94 44.05 44.19 0.2M
2025-09-22 45.24 45.80 44.61 44.73 0.2M
2025-09-19 45.30 45.99 45.01 45.12 0.4M
2025-09-18 45.67 46.02 45.05 45.21 0.3M
2025-09-17 45.10 46.40 44.99 45.24 0.5M
2025-09-16 44.89 45.35 44.84 44.98 0.2M
2025-09-15 44.07 45.64 44.07 44.89 0.2M
2025-09-12 44.72 45.10 43.83 43.96 0.2M
2025-09-11 44.56 45.20 44.31 44.51 0.2M
2025-09-10 44.50 45.25 44.42 44.87 0.2M
2025-09-09 44.80 45.42 44.05 44.36 0.2M
2025-09-08 45.40 45.97 44.54 44.68 0.4M
2025-09-05 44.56 46.25 44.19 45.09 0.4M
2025-09-04 45.11 45.64 44.33 44.50 0.2M
2025-09-03 44.17 45.70 44.00 44.95 0.5M
2025-09-02 43.61 44.75 43.50 44.11 0.3M
2025-09-01 43.71 44.23 43.51 43.63 0.2M
2025-08-29 44.00 44.60 43.42 43.70 0.2M
2025-08-28 44.52 44.66 43.60 43.89 0.2M
2025-08-26 45.51 46.63 44.50 44.64 0.1M
2025-08-25 46.46 47.06 45.31 45.54 0.3M
2025-08-22 45.89 48.14 44.67 46.08 0.6M
2025-08-21 44.16 46.85 44.16 45.90 0.8M
2025-08-20 44.29 44.34 43.50 44.10 0.2M
2025-08-19 43.03 43.89 43.00 43.72 0.2M
2025-08-18 42.34 43.66 42.34 43.00 0.2M
2025-08-14 42.70 43.11 42.00 42.33 0.4M
2025-08-13 43.99 43.99 42.85 43.21 0.1M
2025-08-12 43.90 44.50 43.25 43.66 0.1M
2025-08-11 44.20 44.20 43.30 43.72 0.2M
2025-08-08 44.50 44.50 43.55 43.85 0.1M
2025-08-07 44.15 44.59 43.11 43.96 0.1M
2025-08-06 45.95 45.95 44.16 44.29 0.2M
2025-08-05 45.65 46.30 45.15 45.38 0.1M
2025-08-04 46.01 46.11 45.13 45.38 0.3M
2025-08-01 45.73 46.66 45.30 45.70 0.4M
2025-07-31 46.21 48.05 45.23 45.81 0.6M
2025-07-30 48.10 48.63 47.57 47.95 0.2M
2025-07-29 48.12 48.42 47.65 48.09 0.3M
2025-07-28 47.56 48.90 47.00 48.51 0.2M
2025-07-25 49.25 49.25 47.27 47.54 0.3M
2025-07-24 49.81 50.29 49.07 49.39 0.1M
2025-07-23 50.32 50.35 49.58 49.85 0.3M
2025-07-22 50.26 50.69 49.52 50.16 0.3M
2025-07-21 50.05 50.76 49.55 50.26 0.3M
2025-07-18 50.86 51.04 49.92 50.11 0.3M
2025-07-17 50.54 52.06 49.90 51.13 0.5M
2025-07-16 49.85 51.30 49.41 50.85 1.0M
2025-07-15 52.15 53.03 49.10 49.92 1.2M
2025-07-14 48.53 53.60 47.94 52.12 2.5M
2025-07-11 48.76 49.28 48.34 48.60 0.1M
2025-07-10 49.70 49.80 48.86 49.07 0.3M
2025-07-09 49.42 50.47 49.30 49.51 0.6M
2025-07-08 50.15 50.35 49.02 49.41 0.2M
2025-07-07 50.22 50.69 49.49 49.70 0.5M
2025-07-04 51.00 51.00 49.85 50.25 0.6M
2025-07-03 51.46 52.63 50.65 51.00 0.8M
2025-07-02 51.97 52.27 51.00 51.21 0.6M
2025-07-01 52.51 52.75 51.57 51.81 0.5M
2025-06-30 52.07 53.10 51.80 52.36 0.5M
2025-06-27 53.79 53.79 51.75 51.94 0.7M
2025-06-26 53.88 55.00 52.23 53.20 2.2M
2025-06-25 48.64 58.00 48.64 53.21 14.1M
2025-06-24 48.11 49.95 48.11 48.53 0.7M
2025-06-23 47.29 48.10 46.98 47.58 0.7M
2025-06-20 47.05 48.10 46.83 47.63 0.7M
2025-06-19 48.89 50.17 46.82 47.26 0.4M
2025-06-18 51.06 51.06 48.50 48.94 0.8M
2025-06-17 51.62 53.09 50.28 50.63 0.8M
2025-06-16 51.85 52.66 49.70 51.43 0.8M
2025-06-13 52.94 53.38 51.60 52.08 1.3M
2025-06-12 53.35 55.50 52.80 54.43 3.3M
2025-06-11 51.45 55.23 51.32 53.02 3.2M
2025-06-10 49.70 52.65 49.62 51.10 1.8M
2025-06-09 49.85 50.75 49.25 49.55 0.5M
2025-06-06 50.80 51.10 49.60 49.84 0.4M
2025-06-05 52.42 52.50 50.51 50.80 0.5M
2025-06-04 49.75 54.23 48.65 52.30 3.7M
2025-06-03 51.33 51.90 48.81 49.77 1.4M
2025-06-02 48.60 51.88 47.67 51.06 1.8M
2025-05-30 48.49 49.95 47.10 48.13 0.6M
2025-05-29 49.99 49.99 47.40 47.77 0.5M
2025-05-28 48.00 50.60 46.52 49.52 1.4M
2025-05-27 44.81 48.44 44.43 47.76 1.1M
2025-05-26 45.00 46.26 44.42 44.53 0.3M
2025-05-23 45.01 45.76 44.31 44.55 0.5M
2025-05-22 43.90 47.04 43.39 45.07 1.4M
2025-05-21 42.38 45.30 42.10 44.10 0.9M
2025-05-20 44.19 44.19 42.50 42.59 0.2M
2025-05-19 45.38 45.38 43.56 43.79 0.2M
2025-05-16 42.71 45.17 42.55 44.80 0.6M
2025-05-15 42.49 42.89 42.16 42.66 0.4M
2025-05-14 41.90 43.20 41.31 42.30 0.7M
2025-05-13 41.61 42.20 41.16 41.52 0.1M
2025-05-12 40.11 41.71 40.11 41.40 0.3M
2025-05-09 38.85 39.28 38.00 39.17 0.2M
2025-05-08 41.10 41.26 39.53 39.91 0.1M
2025-05-07 39.00 41.00 38.99 40.65 0.5M
2025-05-06 42.30 42.30 40.00 40.29 0.3M
2025-05-05 41.29 44.27 41.01 42.31 0.6M
2025-05-02 41.49 41.90 41.00 41.13 0.3M
2025-04-30 42.12 42.43 41.28 41.69 0.2M
2025-04-29 42.95 43.14 42.20 42.60 0.1M
2025-04-28 42.33 43.14 41.63 42.45 0.4M
2025-04-25 44.01 44.34 41.90 42.58 0.4M
2025-04-24 44.01 45.35 43.75 44.15 0.4M
2025-04-23 44.35 44.69 43.31 44.07 0.1M
2025-04-22 42.88 45.29 42.88 44.32 0.6M
2025-04-21 42.76 44.85 41.38 44.51 1.3M
2025-04-17 43.94 44.64 43.60 43.85 0.2M
2025-04-16 43.89 44.45 43.38 43.92 0.3M
2025-04-15 43.03 43.75 42.85 43.50 0.2M
2025-04-11 42.43 43.06 41.78 42.50 0.3M
2025-04-09 42.59 42.59 41.13 41.71 0.1M
2025-04-08 43.21 43.21 41.34 42.09 0.3M
2025-04-07 38.00 41.69 38.00 41.14 0.2M
2025-04-04 44.60 45.27 42.89 43.49 0.3M
2025-04-03 42.99 45.80 42.99 45.38 0.5M
2025-04-02 45.31 45.58 43.78 44.73 0.4M
2025-04-01 43.08 46.71 42.40 45.49 1.1M
2025-03-28 45.20 45.20 42.71 43.10 0.8M
2025-03-27 42.52 44.73 42.52 44.12 0.4M
2025-03-26 44.26 44.67 42.94 43.36 0.5M
2025-03-25 46.39 46.43 43.90 44.29 0.4M
2025-03-24 46.84 47.76 45.73 45.95 0.8M
2025-03-21 45.01 46.35 45.01 45.97 0.8M
2025-03-20 46.53 47.20 45.37 45.90 0.8M
2025-03-19 45.68 46.75 45.68 46.30 1.1M
2025-03-18 45.00 45.98 44.19 45.68 0.5M
2025-03-17 47.00 47.00 44.51 45.13 1.1M
2025-03-13 46.30 51.30 46.30 48.78 7.2M
2025-03-12 41.08 44.78 39.90 43.34 0.7M
2025-03-11 40.56 41.20 40.01 40.99 0.3M
2025-03-10 42.29 42.99 41.12 41.39 0.3M
2025-03-07 42.00 43.28 41.90 42.52 0.2M
2025-03-06 43.39 43.53 41.75 42.03 0.4M
2025-03-05 40.50 42.59 40.50 42.26 0.4M
2025-03-04 39.48 41.72 38.53 40.69 0.5M
2025-03-03 42.90 42.90 37.49 39.88 0.8M
2025-02-28 43.06 43.49 41.21 42.06 0.6M
2025-02-27 45.22 45.71 43.09 43.63 0.3M
2025-02-25 45.50 46.38 44.94 45.34 0.2M
2025-02-24 46.41 46.53 45.31 45.47 0.3M
2025-02-21 47.32 48.71 46.72 47.09 0.5M
2025-02-20 47.04 48.10 47.01 47.34 0.5M
2025-02-19 45.75 48.16 45.55 47.74 0.5M
2025-02-18 49.50 49.50 46.31 46.85 0.7M
2025-02-17 46.85 49.75 44.49 49.11 1.3M
2025-02-14 49.40 49.58 46.25 46.86 0.5M
2025-02-13 49.70 50.55 48.51 49.50 0.4M
2025-02-12 49.59 50.32 47.18 49.50 0.7M
2025-02-11 53.79 53.79 49.65 49.99 1.1M
2025-02-10 56.14 57.56 53.25 54.06 2.5M
2025-02-07 51.40 54.66 49.17 52.20 2.3M
2025-02-06 55.45 55.45 50.40 50.81 1.5M
2025-02-05 54.00 57.16 53.30 56.06 6.9M
2025-02-04 45.01 48.75 44.65 47.64 0.7M
2025-02-03 45.21 45.74 44.35 44.80 0.4M
2025-02-01 46.21 48.95 45.13 46.16 1.0M
2025-01-31 45.37 46.74 44.46 46.22 0.5M
2025-01-30 44.65 45.70 44.30 44.72 0.3M
2025-01-29 42.50 47.40 42.50 45.03 0.6M
2025-01-28 43.96 44.67 41.40 43.21 0.5M
2025-01-27 45.66 45.66 43.57 43.94 0.2M
2025-01-24 47.08 47.96 45.61 45.84 0.3M
2025-01-23 47.62 48.28 47.41 47.63 0.2M
2025-01-22 48.86 49.23 46.70 47.66 0.5M
2025-01-21 50.93 51.02 48.67 49.05 0.5M
2025-01-20 47.73 53.20 47.73 51.65 3.2M
2025-01-17 45.50 47.47 45.19 46.84 0.3M
2025-01-16 45.01 46.23 45.01 45.73 0.3M
2025-01-15 45.67 45.95 44.24 44.88 0.5M
2025-01-14 43.00 45.19 43.00 44.79 0.3M
2025-01-13 43.99 45.71 42.37 43.04 0.5M
2025-01-10 47.01 47.89 44.85 45.15 0.4M
2025-01-09 49.20 49.42 46.73 47.07 0.4M
2025-01-08 49.03 49.78 48.35 48.96 0.4M
2025-01-07 48.27 50.16 47.95 49.52 0.3M
2025-01-06 51.45 51.75 47.57 48.21 0.5M
2025-01-03 50.98 53.40 50.90 51.61 0.7M
2025-01-02 51.43 51.44 50.57 51.02 0.4M
2025-01-01 50.36 52.35 49.65 51.39 0.5M