BSE · MMTC · stock
MMTC Limited (MMTC) stock price history
Every BSE trading session of MMTC Limited from Dec 23, 1999 to Sep 28, 2026: 6,677 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MMTC adjusted close, 1999 to 2026
- ₹1,752
- All time high, 2007
- ₹78.38
- 52 week high, ₹51.25 low
- 6,677
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
MMTC key facts
- MMTC Limited (MMTC) closed at ₹56.45 on Sep 28, 2026 on BSE.
- MMTC's all time high close is ₹1,752, set on Nov 12, 2007; its all time low close is ₹0.1915 on Dec 23, 1999.
- MMTC's 52 week range is ₹51.25 to ₹78.38.
- MMTC returned -13.8% over the year to Sep 28, 2026 and +27.4% over five years.
- Over ten years MMTC returned +85%, +6.3% a year compounded.
- MMTC's deepest drawdown was -99.4% from Nov 12, 2007 to Mar 23, 2020.
- DataCedar holds 6,677 daily sessions of MMTC history from Dec 23, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MMTC price chart, 1999 to 2026
MMTC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | -17.4% |
| 6 months | +2.3% |
| Year to date | -16.4% |
| 1 year | -13.8% |
| 3 years | -2.3% |
| 5 years | +27.4% |
| 10 years | +84.9% |
| Since Dec 23, 1999 | +29,385% |
| Compound annual growth, 26.8 years | +23.7% |
MMTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,752 on Nov 12, 2007
- All time low close
- ₹0.1915 on Dec 23, 1999
- 52 week high
- ₹78.38 on Jun 17, 2026
- 52 week low
- ₹51.25 on Mar 30, 2026
- Deepest drawdown
- -99.4% from Nov 12, 2007 to Mar 23, 2020, not yet recovered
- Best single session
- +46.8% on Dec 6, 2017
- Worst single session
- -31.6% on Dec 7, 2017
- Volatility, 1 year annualised
- 44.4%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 1999
- 295×
- Best calendar year
- 2007, +1,369%
- Worst calendar year
- 2013, -92%
MMTC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Dec 23, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹67.27 | ₹78.38 | ₹51.25 | ₹56.45 | -16.1% | 69.8M | 184 |
| 2025 | ₹73.69 | ₹88.20 | ₹42.55 | ₹67.29 | -7.3% | 133.1M | 248 |
| 2024 | ₹60.50 | ₹131.88 | ₹58.83 | ₹72.56 | +21.3% | 177.4M | 245 |
| 2023 | ₹38.25 | ₹89.04 | ₹26.36 | ₹59.84 | +58.3% | 168.8M | 245 |
| 2022 | ₹44.35 | ₹64.80 | ₹31.15 | ₹37.80 | -14.7% | 133.7M | 248 |
| 2021 | ₹26.85 | ₹63.95 | ₹26.40 | ₹44.30 | +67.8% | 163.9M | 248 |
| 2020 | ₹18.90 | ₹27.75 | ₹9.90 | ₹26.40 | +40.4% | 43.8M | 251 |
| 2019 | ₹30.62 | ₹30.91 | ₹14.00 | ₹18.80 | -38.3% | 33.6M | 243 |
| 2018 | ₹47.77 | ₹48.65 | ₹23.68 | ₹30.47 | -36.2% | 101M | 246 |
| 2017 | ₹34.39 | ₹70.43 | ₹33.90 | ₹47.77 | +39.6% | 198M | 248 |
| 2016 | ₹30.84 | ₹36.85 | ₹19.30 | ₹34.22 | +11.2% | 96.2M | 246 |
| 2015 | ₹36.39 | ₹40.36 | ₹24.34 | ₹30.78 | -15.3% | 86.2M | 246 |
| 2014 | ₹33.82 | ₹68.28 | ₹29.09 | ₹36.35 | +7.7% | 222.1M | 244 |
| 2013 | ₹409.89 | ₹418.47 | ₹23.70 | ₹33.76 | -91.7% | 105.5M | 248 |
| 2012 | ₹339.99 | ₹643.44 | ₹323.89 | ₹407.27 | +18.7% | 44.5M | 245 |
| 2011 | ₹746.13 | ₹812.78 | ₹279.67 | ₹343.02 | -54.0% | 4.7M | 246 |
| 2010 | ₹1,107 | ₹1,259 | ₹625.49 | ₹746.13 | -32.0% | 9.4M | 250 |
| 2009 | ₹671.93 | ₹1,275 | ₹410.88 | ₹1,098 | +82.3% | 7.4M | 243 |
| 2008 | ₹1,082 | ₹1,315 | ₹290.64 | ₹602.08 | -41.6% | 4.1M | 246 |
| 2007 | ₹69.95 | ₹1,813 | ₹61.27 | ₹1,031 | +1,369% | 1.6M | 248 |
| 2006 | ₹13.97 | ₹87.11 | ₹13.97 | ₹70.14 | +402.0% | 491.2K | 247 |
| 2005 | ₹8.04 | ₹13.97 | ₹8.04 | ₹13.97 | +73.7% | 90 | 250 |
| 2004 | ₹3.77 | ₹8.04 | ₹3.77 | ₹8.04 | +113.2% | 7.7K | 262 |
| 2003 | ₹2.12 | ₹3.77 | ₹2.12 | ₹3.77 | +77.6% | 7.6K | 261 |
| 2002 | ₹0.2991 | ₹2.12 | ₹0.2991 | ₹2.12 | +610.0% | 69.5K | 261 |
| 2001 | ₹0.2393 | ₹0.2991 | ₹0.2393 | ₹0.2991 | +25.0% | 0 | 261 |
| 2000 | ₹0.1915 | ₹0.2393 | ₹0.1915 | ₹0.2393 | +25.0% | 0 | 260 |
| 1999 | ₹0.1915 | ₹0.1915 | ₹0.1915 | ₹0.1915 | n/a | 15K | 7 |
MMTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹56.45 | -9.4% |
| August 2026 | ₹62.30 | -0.5% |
| July 2026 | ₹62.64 | -8.0% |
| June 2026 | ₹68.10 | +4.9% |
| May 2026 | ₹64.94 | +0.3% |
| April 2026 | ₹64.73 | +24.1% |
| March 2026 | ₹52.17 | -15.8% |
| February 2026 | ₹61.95 | -4.8% |
| January 2026 | ₹65.09 | -3.3% |
| December 2025 | ₹67.29 | +11.1% |
| November 2025 | ₹60.54 | -11.9% |
| October 2025 | ₹68.68 | +6.2% |
About the MMTC data
Daily bars. 6,677 sessions from Dec 23, 1999 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MMTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
MMTC share price history
