Historical Price

As on (16 Jul 2025 | 12:23)
Back To Homepage As on (16 Jul 2025 | 12:23)
MMTC Ltd
Trading
BSE Code 513377 ISIN Demat INE123F01029 Book Value 9.71 NSE Symbol MMTC Div & Yield % 0 Market Cap (₹ Cr.) 10270.5 P/E 129.19 EPS 0.53 Face Value 1
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Jun 2025 85.20 65.75 72.58 414.67 287.49 323.44 10,887.00
May 2025 88.20 50.06 85.95 403.34 213.49 383.02 12,892.50
Apr 2025 65.76 42.55 56.23 310.82 166.53 250.58 8,434.50
Mar 2025 59.27 46.46 52.22 289.53 197.15 232.71 7,833.00
Feb 2025 71.23 48.55 49.30 334.12 213.06 219.70 7,395.00
Jan 2025 80.70 63.47 69.41 381.77 276.91 309.31 10,411.50
Share Prices Of 2024
Dec 2024 85.89 71.10 72.56 391.88 310.47 323.35 10,884.00
Nov 2024 85.35 73.15 78.61 409.42 323.55 350.31 11,791.50
Oct 2024 91.18 72.14 78.72 411.98 315.79 350.80 11,808.00
Sep 2024 101.60 88.50 89.65 461.16 387.81 399.51 13,447.50
Aug 2024 112.55 95.80 100.90 516.95 402.35 449.64 15,135.00
Jul 2024 131.88 76.93 111.28 725.85 332.71 495.90 16,692.00
Jun 2024 87.40 63.48 78.89 407.87 266.12 351.56 11,833.50
May 2024 78.24 67.00 70.23 360.31 289.79 312.97 10,534.50
Apr 2024 80.70 66.96 74.05 384.85 286.54 329.99 11,107.50
Mar 2024 80.89 62.20 66.41 361.68 274.40 295.94 9,961.50
Feb 2024 102.00 73.49 77.23 0.00 0.00 0.00 11,584.50
Jan 2024 83.50 58.83 81.04 0.00 0.00 0.00 12,156.00
Share Prices Of 2023
Dec 2023 62.83 50.51 59.84 0.00 0.00 0.00 8,976.00
Nov 2023 56.39 49.90 50.33 0.00 0.00 0.00 7,549.50
Oct 2023 89.04 49.76 55.25 0.00 0.00 0.00 8,287.50
Sep 2023 70.33 42.00 58.42 0.00 0.00 0.00 8,763.00
Aug 2023 44.25 35.62 42.03 0.00 0.00 0.00 6,304.50
Jul 2023 38.29 31.29 38.05 0.00 0.00 0.00 5,707.50
Jun 2023 34.60 29.93 31.63 0.00 0.00 0.00 4,744.50
May 2023 31.90 27.60 30.00 0.00 0.00 0.00 4,500.00
Apr 2023 33.88 26.36 28.24 0.00 0.00 0.00 4,236.00
Mar 2023 32.65 26.40 27.90 0.00 0.00 0.00 4,185.00
Feb 2023 34.95 30.05 30.85 0.00 0.00 0.00 4,627.50
Jan 2023 39.15 32.75 34.25 0.00 0.00 0.00 5,137.50
Share Prices Of 2022
Dec 2022 42.80 33.10 37.80 0.00 0.00 0.00 5,670.00
Nov 2022 43.45 34.20 41.90 0.00 0.00 0.00 6,285.00
Oct 2022 36.95 33.20 34.45 0.00 0.00 0.00 5,167.50
Sep 2022 42.80 33.10 34.45 0.00 0.00 0.00 5,167.50
Aug 2022 45.90 38.75 44.60 0.00 0.00 0.00 6,690.00
Jul 2022 43.00 37.50 40.15 0.00 0.00 0.00 6,022.50
Jun 2022 42.45 31.00 39.20 0.00 0.00 0.00 5,880.00
May 2022 45.45 37.00 41.05 0.00 0.00 0.00 6,157.50
Apr 2022 55.30 44.25 45.10 0.00 0.00 0.00 6,765.00
Mar 2022 49.70 43.80 44.10 0.00 0.00 0.00 6,615.00
Feb 2022 61.20 41.05 46.25 91.30 56.33 64.55 6,937.50
Jan 2022 64.70 44.20 61.10 95.62 60.86 85.27 9,165.00
Share Prices Of 2021
Dec 2021 48.65 38.95 44.25 69.39 53.47 61.76 6,637.50
Nov 2021 44.35 34.00 39.15 63.03 43.49 54.64 5,872.50
Oct 2021 51.90 41.10 41.95 73.49 56.20 58.55 6,292.50
Sep 2021 48.20 42.45 44.90 71.73 58.22 62.66 6,735.00
Aug 2021 51.40 39.05 44.00 74.49 53.88 61.41 6,600.00
Jul 2021 57.00 47.35 50.45 82.67 65.73 70.41 7,567.50
Jun 2021 63.95 53.20 56.60 92.88 69.97 78.99 8,490.00
May 2021 62.20 40.60 60.10 90.67 53.81 83.88 9,015.00
Apr 2021 46.55 37.30 40.85 64.97 49.66 57.01 6,127.50
Mar 2021 52.55 40.20 42.35 76.09 53.64 59.10 6,352.50
Feb 2021 42.30 27.25 40.10 0.00 0.00 0.00 6,015.00
Jan 2021 33.20 26.40 28.50 0.00 0.00 0.00 4,275.00