MMTC share price history

NSE: MMTCBSE: 513377Commercial Services & SuppliesSmall Cap

MMTC Limited · Face value ₹1 · Listed Nov 1992 on BSE, Jan 2010 on NSE

₹51.11₹0.45 (0.89%)BSE ₹51.10

Share price at the NSE close on 27 Oct 2026. Previous close ₹50.66.

27 Oct: open ₹50.89, high ₹52.07, low ₹50.50

52-week range of traded prices to 27 Oct 2026

₹49.41Low, 23 Oct 2026₹78.35High, 17 Jun 2026

Market cap: ₹7,667 Cr572nd largest listed
P/E: 17.14
P/E without one-offs: Lossover the last 12 months
P/B: 3.62
Dividend yield: Nonein the last 12 months
ROE: 23.4%
ROE without one-offs: −1.4%
ROCE: −8.7%
Debt to equity: 0.00
Volume, NSE: 8,51,23229.1% delivered

MMTC share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

MMTC's share price is on record from 2 Jan 2007, when it closed at ₹73.33, to 27 Oct 2026. Its highest close was ₹1,834.38 on 12 Nov 2007 and its lowest ₹10.60 on 23 Mar 2020, adjusted for 3 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	51.11	−24.0%	76.03	50.57	67.00	78.35	49.41	1,31,10,27,828
2025	67.23	−7.3%	85.77	48.41	72.99	88.19	44.50	1,21,97,74,306
2024	72.56	+21.3%	120.91	59.60	60.55	131.80	58.80	1,90,85,95,088
2023	59.80	+58.2%	87.10	26.55	38.05	89.20	26.30	1,79,87,47,792
2022	37.80	−14.6%	61.10	32.05	44.90	64.70	31.00	89,13,17,441
2021	44.25	+67.3%	61.45	26.90	26.65	63.95	26.30	1,39,36,56,776
2020	26.45	+41.1%	27.15	10.60	18.85	27.75	9.90	47,76,18,631
2019	18.75	−39.3%	30.90	14.30	31.00	31.35	14.15	25,93,91,581
2018	30.90	−36.8%	48.63	24.30	49.07	49.67	24.05	52,78,64,892
2017	48.87	+38.8%	64.20	36.10	35.23	67.80	34.80	82,12,34,879
2016	35.20	+10.3%	36.70	20.53	31.87	37.83	19.90	31,55,87,970
2015	31.90	−15.5%	40.50	26.53	37.70	42.53	25.37	24,60,15,294
2014	37.77	+7.2%	68.93	30.60	35.23	71.17	30.20	57,93,49,829
2013	35.23	−91.7%	428.87	25.77	429.80	436.93	24.77	24,45,85,649
2012	425.67	+18.4%	655.93	345.80	353.33	673.27	337.67	9,02,38,761
2011	359.47	−53.9%	811.50	295.00	781.43	850.00	291.23	85,58,864
2010BSE close	778.97	−32.2%	1,248.58	673.93	1,158.33	1,310.00	660.00	1,08,02,280
2009BSE close	1,148.24	+80.0%	1,267.32	435.00	641.33	1,333.33	430.00	68,58,990
2008BSE close	637.85	−40.9%	1,348.43	313.78	1,132.79	1,376.90	304.17	40,98,780
2007BSE close	1,078.84	–	1,834.38	71.08	73.33	1,897.72	64.17	15,93,390

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	51.11	−10.2%	57.30	61.00	49.41	7,27,23,350
Sep 2026	56.91	−8.7%	62.25	66.20	55.72	2,90,39,556
Aug 2026	62.35	−0.5%	62.93	67.58	61.55	7,07,74,125
Jul 2026	62.66	−7.9%	68.24	69.82	59.90	4,17,21,678
Jun 2026	68.05	+4.9%	65.40	78.35	62.87	38,65,64,244
May 2026	64.88	+0.2%	65.20	69.34	60.31	5,05,38,344
Apr 2026	64.78	+24.3%	52.10	71.64	51.87	16,57,15,051
Mar 2026	52.10	−15.7%	60.02	63.79	50.10	18,64,58,307
Feb 2026	61.82	−5.0%	64.20	67.30	60.37	4,12,64,303
Jan 2026	65.10	−3.2%	67.00	72.70	61.61	26,62,28,870
Dec 2025	67.23	+11.1%	60.99	71.95	51.23	26,54,72,372
Nov 2025	60.52	−11.9%	69.00	70.66	60.00	2,14,21,432
Oct 2025	68.73	+6.2%	65.70	73.70	64.00	7,11,55,395
Sep 2025	64.74	+6.5%	60.79	73.88	60.79	5,79,79,174
Aug 2025	60.79	−5.9%	64.40	69.47	60.20	1,20,44,781
Jul 2025	64.63	−11.2%	73.00	73.47	63.56	1,87,23,404
Jun 2025	72.77	−15.2%	84.40	84.40	66.00	6,35,49,975
May 2025	85.77	+52.6%	56.33	88.19	50.50	44,56,10,747
Apr 2025	56.19	+7.7%	51.49	65.70	44.50	9,33,16,181
Mar 2025	52.18	+5.9%	49.51	59.39	46.50	4,96,51,869
Feb 2025	49.28	−29.0%	69.83	70.79	48.01	2,73,16,747
Jan 2025	69.36	−4.4%	72.99	80.75	63.40	9,35,32,229
Dec 2024	72.56	−7.7%	78.62	85.88	71.06	5,80,71,614
Nov 2024	78.62	−0.2%	79.11	85.44	73.11	5,54,21,760
Oct 2024	78.80	−12.0%	90.00	91.17	72.16	4,01,14,635
Sep 2024	89.59	−11.2%	101.40	101.65	88.50	5,49,69,529
Aug 2024	100.94	−9.2%	111.66	112.48	95.60	23,12,82,982
Jul 2024	111.16	+40.8%	79.20	131.80	76.96	76,19,70,759
Jun 2024	78.96	+12.3%	75.10	87.50	63.00	15,25,69,834
May 2024	70.30	−5.1%	74.50	78.35	67.00	4,34,02,987
Apr 2024	74.10	+11.5%	67.00	80.60	66.90	5,60,52,393
Mar 2024	66.45	−14.0%	79.15	80.95	62.15	4,16,42,874
Feb 2024	77.30	−4.4%	81.40	101.90	73.55	15,91,63,728
Jan 2024	80.85	+35.2%	60.55	83.50	58.80	25,39,31,993
Dec 2023	59.80	+18.9%	50.50	62.90	50.35	15,76,78,526
Nov 2023	50.30	−8.8%	55.90	56.45	49.90	7,09,96,823
Oct 2023	55.15	−5.6%	58.75	89.20	49.70	64,02,31,139
Sep 2023	58.40	+38.7%	42.00	70.35	41.90	40,74,49,361
Aug 2023	42.10	+10.6%	38.15	44.25	35.60	19,86,42,265
Jul 2023	38.05	+20.6%	31.70	38.30	31.30	11,07,69,822
Jun 2023	31.55	+5.3%	30.05	34.65	29.90	4,68,79,377
May 2023	29.95	+6.0%	28.45	31.95	27.55	5,11,59,548
Apr 2023	28.25	+1.3%	28.40	33.90	26.30	5,10,15,685
Mar 2023	27.90	−9.6%	30.90	32.55	26.40	2,44,43,729
Feb 2023	30.85	−9.8%	34.70	34.75	30.10	1,27,45,153
Jan 2023	34.20	−9.5%	38.05	39.15	32.75	2,67,36,364
Dec 2022	37.80	−9.8%	42.05	42.85	33.10	5,78,28,441
Nov 2022	41.90	+21.6%	34.50	43.45	34.20	9,79,95,131
Oct 2022	34.45	0.0%	34.65	36.95	33.20	2,21,38,374
Sep 2022	34.45	−22.8%	41.85	42.80	33.10	4,59,65,885
Aug 2022	44.60	+11.1%	40.15	45.90	38.75	3,88,74,344
Jul 2022	40.15	+2.4%	39.40	43.00	37.50	4,15,53,596
Jun 2022	39.20	−4.5%	40.95	42.45	31.00	4,42,41,745
May 2022	41.05	−9.0%	45.00	45.45	37.00	3,59,26,808
Apr 2022	45.10	+2.3%	44.35	55.30	44.25	10,04,18,771
Mar 2022	44.10	−4.6%	45.40	49.70	43.80	5,81,58,188
Feb 2022	46.25	−24.3%	61.20	61.20	41.05	12,81,80,129
Jan 2022	61.10	+38.1%	44.90	64.70	44.20	22,00,36,029
Dec 2021	44.25	+13.0%	39.60	48.65	38.95	10,51,09,053
Nov 2021	39.15	−6.7%	42.50	44.35	34.00	2,25,03,217
Oct 2021	41.95	−6.6%	44.70	51.90	41.10	7,63,24,355
Sep 2021	44.90	+2.0%	43.90	48.25	42.50	5,42,16,627
Aug 2021	44.00	−12.8%	50.30	51.40	39.05	7,11,14,661
Jul 2021	50.45	−10.9%	56.65	57.00	47.35	9,11,92,231
Jun 2021	56.60	−5.8%	60.60	63.95	53.20	19,01,22,022
May 2021	60.10	+47.1%	41.00	62.20	40.60	27,78,96,321
Apr 2021	40.85	−3.5%	42.70	46.55	37.30	7,35,49,729
Mar 2021	42.35	+6.3%	40.90	52.55	40.20	17,76,37,796
Feb 2021	39.85	+40.1%	28.60	42.30	27.20	14,48,12,874
Jan 2021	28.45	+7.6%	26.65	33.20	26.30	10,91,77,890
Dec 2020	26.45	+41.4%	18.80	27.75	16.80	14,98,36,966
Nov 2020	18.70	+18.4%	15.85	19.75	15.75	2,45,14,901
Oct 2020	15.80	−2.5%	16.30	17.25	15.75	76,73,029
Sep 2020	16.20	−13.1%	18.70	19.20	15.70	1,25,13,270
Aug 2020	18.65	+2.5%	18.15	21.90	17.80	3,90,68,412
Jul 2020	18.20	+8.3%	16.95	21.65	16.60	7,75,06,269
Jun 2020	16.80	+11.3%	15.20	17.85	15.10	3,50,98,174
May 2020	15.10	+2.7%	14.10	15.80	13.05	1,67,24,744
Apr 2020	14.70	+19.5%	12.55	15.90	12.05	1,59,57,997
Mar 2020	12.30	−27.9%	17.25	17.85	9.90	1,55,11,825
Feb 2020	17.05	−16.0%	20.25	22.50	17.00	2,62,86,345
Jan 2020	20.30	+8.3%	18.85	24.35	18.45	5,69,26,699
Dec 2019	18.75	+4.2%	18.10	22.90	17.30	3,46,02,213
Nov 2019	18.00	−6.0%	19.30	19.95	17.30	2,17,96,099
Oct 2019	19.15	+15.4%	16.65	19.55	14.15	2,94,18,928
Sep 2019	16.60	−17.4%	19.75	26.55	16.00	5,61,63,766
Aug 2019	20.10	+0.8%	19.95	21.40	17.20	1,52,21,675
Jul 2019	19.95	−19.7%	25.10	25.25	19.35	82,05,982
Jun 2019	24.85	−5.3%	26.20	26.70	22.30	86,43,598
May 2019	26.25	−0.2%	26.00	28.10	23.70	1,30,21,115
Apr 2019	26.30	−6.1%	28.30	29.60	25.95	1,63,95,013
Mar 2019	28.00	+10.9%	25.50	29.85	25.50	2,60,16,118
Feb 2019	25.25	−5.6%	26.90	28.65	23.85	1,46,45,311
Jan 2019	26.75	−13.4%	31.00	31.35	26.00	1,52,61,763
Dec 2018	30.90	+7.9%	28.85	31.40	25.70	3,00,89,387
Nov 2018	28.65	+0.2%	28.65	32.30	28.20	2,14,82,467
Oct 2018	28.60	+4.8%	27.25	32.85	24.05	3,65,86,704
Sep 2018	27.30	−15.3%	32.25	35.75	26.65	2,38,51,515
Aug 2018	32.25	−4.7%	34.00	35.15	31.25	2,25,80,044
Jul 2018	33.85	+0.9%	33.90	35.60	30.60	2,73,11,075
Jun 2018	33.55	−4.6%	35.30	40.25	30.95	4,61,94,187
May 2018	35.15	−18.9%	43.33	47.00	32.80	2,54,56,418
Apr 2018	43.37	+17.1%	37.33	47.00	37.17	8,30,79,623
Mar 2018	37.03	+6.7%	34.73	47.00	30.33	11,63,10,764
Feb 2018	34.70	−15.2%	41.00	41.63	33.27	3,22,85,001
Jan 2018	40.90	−16.3%	49.07	49.67	40.00	6,26,37,708
Dec 2017	48.87	−2.1%	50.23	51.47	45.37	7,53,17,874
Nov 2017	49.90	+18.1%	42.53	67.80	42.50	25,95,64,887
Oct 2017	42.27	+13.0%	37.80	44.93	37.37	4,38,70,283
Sep 2017	37.40	−1.9%	38.20	42.87	36.87	2,61,40,317
Aug 2017	38.13	−6.6%	40.70	41.63	35.67	1,65,93,945
Jul 2017	40.83	+7.8%	37.93	44.13	37.93	3,33,75,461
Jun 2017	37.87	+1.1%	37.37	43.23	36.73	4,10,28,392
May 2017	37.47	−14.7%	44.27	46.53	36.67	2,74,26,099
Apr 2017	43.90	+6.3%	41.60	47.33	41.33	3,76,24,529
Mar 2017	41.30	−1.7%	42.07	44.00	38.67	3,87,36,558
Feb 2017	42.00	+0.4%	41.80	45.33	41.67	3,48,74,666
Jan 2017	41.83	+18.8%	35.23	49.27	34.80	18,66,81,870
Dec 2016	35.20	+15.0%	30.60	37.83	30.47	8,41,26,428
Nov 2016	30.60	−2.0%	31.10	36.80	25.47	3,78,77,928
Oct 2016	31.23	+6.2%	29.70	32.40	29.37	1,41,67,071
Sep 2016	29.40	−2.6%	30.30	32.53	28.67	2,01,32,858
Aug 2016	30.20	+0.9%	29.93	31.93	27.90	1,66,34,312
Jul 2016	29.93	+0.6%	29.97	33.00	29.57	2,90,06,927
Jun 2016	29.77	+25.8%	23.70	31.63	23.67	5,46,93,309
May 2016	23.67	−9.2%	26.07	26.60	23.53	66,80,988
Apr 2016	26.07	+4.4%	24.90	28.03	24.57	1,16,78,321
Mar 2016	24.97	+21.6%	20.70	26.90	20.20	1,60,12,986
Feb 2016	20.53	−24.1%	27.40	27.87	19.90	1,08,17,651
Jan 2016	27.07	−15.2%	31.87	34.60	25.23	1,37,59,194
Dec 2015	31.90	+5.7%	30.33	34.87	27.87	1,91,42,834
Nov 2015	30.17	+2.5%	29.47	31.97	27.43	1,32,39,773
Oct 2015	29.43	+6.0%	28.27	32.53	27.43	1,29,55,352
Sep 2015	27.77	−0.5%	27.83	30.00	26.07	1,07,71,259
Aug 2015	27.90	−11.5%	31.67	34.93	25.37	2,20,13,637
Jul 2015	31.53	−7.9%	34.33	35.80	29.53	2,65,18,182
Jun 2015	34.23	+6.1%	32.07	38.53	27.63	3,93,00,915
May 2015	32.27	+1.0%	32.27	36.00	30.90	1,61,27,117
Apr 2015	31.93	−1.2%	32.53	37.57	31.23	1,59,46,911
Mar 2015	32.33	−15.3%	38.43	40.00	30.67	2,02,23,777
Feb 2015	38.17	−0.7%	38.53	42.07	35.83	2,34,87,830
Jan 2015	38.43	+1.8%	37.70	42.53	37.17	2,62,87,710
Dec 2014	37.77	−5.8%	40.53	42.17	32.67	3,58,16,153
Nov 2014	40.10	−12.3%	45.80	48.43	39.93	1,89,82,548
Oct 2014	45.73	+7.9%	42.47	46.87	40.70	1,80,38,643
Sep 2014	42.37	−15.7%	50.03	52.30	39.87	3,04,65,348
Aug 2014	50.23	−0.1%	49.37	53.80	46.70	3,68,16,203
Jul 2014	50.30	−21.9%	64.67	67.87	50.13	5,07,81,105
Jun 2014	64.37	+6.3%	60.97	71.17	60.00	9,62,33,972
May 2014	60.57	+64.3%	37.07	68.27	35.47	15,69,42,576
Apr 2014	36.87	+4.0%	35.67	43.67	34.97	7,35,37,503
Mar 2014	35.43	+14.5%	30.90	37.33	30.20	3,98,57,378
Feb 2014	30.93	−2.3%	31.77	32.80	30.60	63,06,410
Jan 2014	31.67	−10.1%	35.23	36.43	31.40	1,55,71,992
Dec 2013	35.23	+0.3%	35.17	36.60	32.90	1,84,57,466
Nov 2013	35.13	+0.6%	34.70	38.23	33.20	2,53,93,592
Oct 2013	34.93	+8.6%	32.00	36.83	32.00	2,08,89,086
Sep 2013	32.17	+5.6%	30.33	37.53	30.13	1,55,26,023
Aug 2013	30.47	+6.9%	28.10	36.10	24.77	2,47,49,244
Jul 2013	28.50	−58.1%	64.63	64.63	27.87	5,88,21,804
Jun 2013	68.03	−53.0%	143.40	152.27	68.03	31,28,942
May 2013	144.83	+1.6%	142.00	186.33	139.87	1,21,53,495
Apr 2013	142.53	+7.7%	130.50	162.57	128.90	66,64,347
Mar 2013	132.30	−53.8%	283.33	289.80	130.87	4,20,56,943
Feb 2013	286.60	−23.1%	371.50	433.33	281.33	1,53,61,844
Jan 2013	372.80	−12.4%	429.80	436.93	369.50	13,82,865
Dec 2012	425.67	−5.6%	452.67	466.00	413.33	15,64,031
Nov 2012	450.97	−5.1%	477.30	517.87	436.80	51,39,497
Oct 2012	475.40	−6.2%	508.63	515.47	471.33	23,67,846
Sep 2012	506.97	+1.2%	504.63	544.37	490.00	61,77,624
Aug 2012	500.90	+7.8%	466.93	573.33	464.33	1,34,77,374
Jul 2012	464.63	−5.6%	493.80	528.00	443.13	39,65,775
Jun 2012	492.13	+2.6%	480.00	518.67	447.33	55,61,303
May 2012	479.83	−7.1%	523.10	562.93	477.80	67,67,507
Apr 2012	516.40	−1.3%	523.67	543.83	446.73	16,08,272
Mar 2012	523.23	−7.6%	575.83	602.00	516.67	22,05,893
Feb 2012	566.10	−4.8%	599.60	614.67	504.27	33,02,927
Jan 2012	594.83	+65.5%	353.33	673.27	337.67	3,81,00,716
Dec 2011	359.47	−2.5%	376.00	386.00	291.23	17,08,028
Nov 2011	368.63	−17.6%	446.67	451.33	350.67	1,54,362
Oct 2011	447.20	+2.5%	431.33	472.00	419.10	2,20,511
Sep 2011	436.10	−5.9%	470.00	500.67	434.03	3,23,810
Aug 2011	463.57	−21.5%	596.47	612.60	445.40	3,73,535
Jul 2011	590.40	−3.0%	612.00	663.33	586.67	11,66,054
Jun 2011	608.43	−1.3%	618.00	669.13	580.00	10,67,685
May 2011	616.63	−6.3%	665.00	666.00	588.67	4,88,220
Apr 2011	657.83	+5.9%	623.33	741.07	616.67	13,05,651
Mar 2011	621.43	−0.7%	630.00	671.07	578.03	6,29,409
Feb 2011	626.00	−6.6%	664.77	708.63	584.37	3,85,887
Jan 2011	670.27	−14.0%	781.43	850.00	660.67	7,35,714
Dec 2010	778.97	+12.7%	692.67	812.67	660.00	8,40,585
Nov 2010	691.17	−19.8%	866.80	885.73	680.00	4,53,248
Oct 2010	861.63	−4.5%	908.00	930.00	858.67	5,77,233
Sep 2010	902.07	+2.8%	880.00	992.57	876.67	10,90,233
Aug 2010	877.10	−24.8%	1,192.93	1,192.93	873.33	21,32,246
Jul 2010	1,166.07	+11.8%	1,040.73	1,289.87	910.03	28,55,556
Jun 2010	1,042.70	+5.0%	978.40	1,233.70	907.00	20,56,830
May 2010	993.52	−4.9%	1,036.67	1,060.00	950.07	93,060
Apr 2010	1,044.57	−0.3%	1,055.99	1,166.67	1,015.67	1,16,400
Mar 2010	1,047.83	−6.3%	1,133.30	1,158.30	1,045.07	1,05,240
Feb 2010	1,118.10	−1.3%	1,118.37	1,233.33	1,116.67	1,53,540
Jan 2010BSE close	1,132.96	−1.3%	1,158.33	1,310.00	1,103.37	3,28,110
Dec 2009BSE close	1,148.24	+1.3%	1,155.03	1,333.33	1,120.37	4,90,080
Nov 2009BSE close	1,133.72	+12.5%	1,016.67	1,312.93	966.70	11,94,270
Oct 2009BSE close	1,008.08	−11.1%	1,153.33	1,233.33	957.03	6,23,370
Sep 2009BSE close	1,134.58	+17.6%	939.83	1,283.17	926.67	7,84,320
Aug 2009BSE close	964.96	−4.1%	996.67	1,009.83	866.67	1,72,650
Jul 2009BSE close	1,005.71	−1.7%	1,024.67	1,145.52	853.33	6,42,120
Jun 2009BSE close	1,023.26	+11.4%	985.17	1,303.02	916.70	9,99,480
May 2009BSE close	918.93	+68.5%	553.33	983.00	544.67	5,45,490
Apr 2009BSE close	545.30	+15.7%	473.33	599.67	467.33	3,54,930
Mar 2009BSE close	471.25	+0.6%	464.67	526.67	430.00	2,92,980
Feb 2009BSE close	468.65	−2.9%	478.33	533.00	458.33	3,07,650
Jan 2009BSE close	482.75	−24.3%	641.33	703.23	458.50	4,51,650
Dec 2008BSE close	637.85	+91.2%	333.33	783.33	304.17	5,86,710
Nov 2008BSE close	333.53	−24.7%	463.33	490.00	325.00	2,25,630
Oct 2008BSE close	443.19	−32.3%	648.49	678.00	397.20	2,47,530
Sep 2008BSE close	655.04	−18.6%	796.33	823.33	610.00	3,30,870
Aug 2008BSE close	804.58	0.0%	786.67	879.67	783.50	3,40,530
Jul 2008BSE close	804.72	+24.4%	656.67	910.03	584.10	4,70,340
Jun 2008BSE close	646.98	−21.4%	839.00	840.00	643.80	1,95,870
May 2008BSE close	822.82	−15.4%	999.33	1,008.33	816.70	3,25,950
Apr 2008BSE close	972.08	+33.8%	726.47	1,033.33	663.33	5,72,100
Mar 2008BSE close	726.47	−8.0%	766.67	798.53	582.97	2,24,790
Feb 2008BSE close	789.30	−1.8%	829.97	971.13	725.77	2,86,080
Jan 2008BSE close	804.01	−25.5%	1,132.79	1,376.90	776.71	2,92,380
Dec 2007BSE close	1,078.84	+6.1%	966.13	1,078.84	831.66	3,80,910
Nov 2007BSE close	1,016.97	−20.8%	1,348.68	1,897.72	991.23	3,22,440
Oct 2007BSE close	1,284.46	+192.5%	461.06	1,284.46	461.06	22,590
Sep 2007BSE close	439.10	+190.8%	151.00	439.10	145.17	3,03,570
Aug 2007BSE close	151.02	+42.0%	111.67	203.40	103.40	4,08,540
Jul 2007BSE close	106.35	+35.5%	85.00	106.35	73.67	83,070
Jun 2007BSE close	78.50	+4.4%	75.17	89.13	71.08	21,090
May 2007BSE close	75.17	+3.7%	75.00	81.67	64.17	5,700
Apr 2007BSE close	72.50	−2.8%	71.21	83.29	65.70	6,330
Mar 2007BSE close	74.57	−1.9%	91.20	91.20	67.70	15,600
Feb 2007BSE close	76.00	−4.8%	79.97	86.67	67.10	16,140
Jan 2007BSE close	79.85	–	73.33	86.63	72.20	7,410

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	50.89	52.07	50.50	51.11	51.40	8,51,232	29.1%
26 Oct 2026	50.56	51.28	49.76	50.66	50.63	10,16,357	31.6%
23 Oct 2026	51.97	51.99	49.41	50.57	50.34	14,55,934	41.1%
22 Oct 2026	53.38	53.38	51.92	52.06	52.36	13,76,882	42.9%
21 Oct 2026	55.49	55.49	53.01	53.44	53.78	10,97,970	35.7%
19 Oct 2026	56.07	56.48	54.40	54.89	55.53	10,65,503	40.2%
16 Oct 2026	56.60	57.38	55.95	56.49	56.58	9,61,941	30.1%
15 Oct 2026	58.56	58.56	56.10	56.86	57.25	16,54,166	26.3%
14 Oct 2026	57.70	61.00	57.40	58.56	58.85	1,42,64,687	7.5%
13 Oct 2026	54.85	59.80	52.50	56.81	57.27	4,30,74,656	2.6%
12 Oct 2026	54.99	55.95	54.50	54.70	55.14	7,82,326	39.4%
9 Oct 2026	55.49	55.79	53.95	54.87	54.85	9,49,224	28.2%
8 Oct 2026	56.82	56.82	54.02	54.27	54.96	9,99,275	39.1%
7 Oct 2026	57.46	57.46	55.96	56.20	56.37	6,50,861	43.9%
6 Oct 2026	57.16	57.52	56.65	57.01	57.01	6,53,249	37.5%
5 Oct 2026	57.56	57.69	56.00	56.33	56.70	9,43,031	26.3%
1 Oct 2026	57.30	57.37	55.11	56.29	56.16	9,26,056	33.5%
30 Sep 2026	57.82	58.48	56.70	56.91	57.62	12,98,784	20.6%
29 Sep 2026	56.10	57.68	55.72	56.76	56.71	12,84,719	30.6%
28 Sep 2026	57.87	58.09	56.10	56.40	56.99	9,17,770	48.4%
25 Sep 2026	58.30	58.72	57.51	58.35	58.07	9,61,605	28.9%
24 Sep 2026	60.54	60.60	57.45	57.97	58.73	21,02,337	49.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.MMTC bonus and split history

Ex-date	Event	Price factor	What happened
3 May 2018	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
29 Jul 2010	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
29 Jul 2010	Split	0.1000	Each share became 10.
14 Sep 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.