MTIL share price history Mian Textile Industries Limited

Mian Textile Industries Limited (MTIL) has 976 daily sessions on file, from 15 Sep 2016 to 3 Sep 2021. The last close was Rs 39.34. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 3.51
Last session: 3 Sep 2021close Rs 39.34
Sessions on file: 97661 months
Highest close: Rs 39.343 Sep 2021
Lowest close: Rs 1.0827 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 3 Sep 2021.

Month-end closes

MTIL month-end close

Sep 2016 to Sep 2021, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 3 Sep 2021.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Sep 2021	39.34	39.34	36.60	278,500	3
Aug 2021	37.00	39.18	24.12	2,099,500	19
Jul 2021	26.00	28.89	24.91	940,500	19
Jun 2021	24.74	25.90	21.00	1,391,000	22
May 2021	24.00	24.00	13.90	1,973,500	15
Apr 2021	15.02	20.85	15.02	305,000	21
Mar 2021	21.63	21.63	14.79	1,535,000	21
Feb 2021	18.43	18.43	13.70	880,000	18
Jan 2021	16.37	16.40	11.04	1,408,000	20
Dec 2020	10.89	11.29	7.84	1,686,500	22
Nov 2020	8.50	9.11	7.99	938,000	21
Oct 2020	8.99	11.32	6.48	1,385,000	21
Sep 2020	6.00	7.84	4.62	978,500	22
Aug 2020	4.95	6.95	4.95	277,000	17
Jul 2020	6.93	7.60	6.60	499,000	21
Jun 2020	7.04	8.69	5.68	343,500	21
May 2020	7.03	7.97	6.95	27,000	8
Apr 2020	7.42	8.00	6.50	202,000	16
Mar 2020	6.99	12.96	5.58	996,000	19
Feb 2020	12.00	14.02	9.30	1,907,500	19
Jan 2020	10.68	12.60	4.60	2,826,500	23
Dec 2019	3.60	3.73	2.52	713,000	19
Nov 2019	3.60	3.97	1.88	313,500	15
Oct 2019	2.03	2.44	1.75	304,000	17
Sep 2019	1.26	1.45	1.12	68,500	13
Aug 2019	1.11	2.16	1.08	253,500	15
Jul 2019	2.16	3.83	2.02	311,500	14
Jun 2019	3.35	3.35	2.23	48,500	14
May 2019	1.77	5.13	1.77	46,500	12
Apr 2019	4.38	4.66	3.45	392,000	18
Mar 2019	4.50	5.16	3.16	1,307,000	19
Feb 2019	3.70	3.70	3.00	297,500	17
Jan 2019	3.21	4.00	2.98	56,000	19
Dec 2018	3.29	3.45	2.89	73,000	10
Nov 2018	2.59	3.24	2.59	18,000	6
Oct 2018	3.00	3.28	2.80	79,500	11
Sep 2018	2.80	3.00	2.80	5,500	3
Aug 2018	3.00	3.69	2.81	53,500	13
Jul 2018	3.65	3.84	3.02	26,500	9
Jun 2018	3.49	3.60	3.00	21,000	8
May 2018	2.99	3.50	2.81	38,500	9
Apr 2018	3.31	3.85	3.01	261,000	19
Mar 2018	3.10	3.69	2.85	82,000	16
Feb 2018	3.01	3.20	2.59	116,500	13
Jan 2018	3.00	3.70	2.91	67,500	13
Dec 2017	3.00	3.60	2.50	39,000	7
Nov 2017	3.60	4.00	3.51	27,000	12
Oct 2017	4.00	4.63	3.20	111,000	13
Sep 2017	4.48	4.88	4.06	155,000	13
Aug 2017	4.59	4.96	4.06	148,000	17
Jul 2017	4.30	4.45	3.61	208,500	17
Jun 2017	4.14	4.88	3.94	169,000	14
May 2017	4.91	6.52	4.06	1,783,500	22
Apr 2017	4.16	4.76	4.00	331,000	19
Mar 2017	4.76	5.60	3.99	1,186,000	22
Feb 2017	5.37	5.87	3.83	1,743,500	18
Jan 2017	3.73	4.84	3.70	775,000	21
Dec 2016	3.80	4.27	3.50	182,500	19
Nov 2016	4.16	4.41	3.40	362,500	21
Oct 2016	3.22	4.30	3.10	1,089,000	19
Sep 2016	3.40	4.11	3.21	438,000	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 3 Sep 2021.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
3 Sep 2021	39.34	+7.49%	221,500
2 Sep 2021	36.60	-4.09%	16,000
1 Sep 2021	38.16	+3.14%	41,000
31 Aug 2021	37.00	+0.98%	31,000
30 Aug 2021	36.64	-6.48%	83,500
27 Aug 2021	39.18	+3.54%	202,000
26 Aug 2021	37.84	+7.50%	60,500
25 Aug 2021	35.20	-1.73%	49,500
24 Aug 2021	35.82	+2.49%	74,500
23 Aug 2021	34.95	-3.88%	412,000
20 Aug 2021	36.36	+7.48%	18,000
17 Aug 2021	33.83	+7.50%	347,500
16 Aug 2021	31.47	+7.48%	262,500
13 Aug 2021	29.28	+7.21%	143,000
12 Aug 2021	27.31	+7.48%	152,000
11 Aug 2021	25.41	+5.35%	123,000
10 Aug 2021	24.12	-4.48%	17,500
9 Aug 2021	25.25	0.00%	500
5 Aug 2021	25.25	-3.18%	5,000
4 Aug 2021	26.08	-0.61%	92,500
3 Aug 2021	26.24	+3.72%	5,000
2 Aug 2021	25.30	-2.69%	20,000
30 Jul 2021	26.00	+0.04%	14,500
29 Jul 2021	25.99	-0.61%	2,000
28 Jul 2021	26.15	-0.23%	1,000
27 Jul 2021	26.21	-4.69%	4,000
26 Jul 2021	27.50	+0.15%	79,500
23 Jul 2021	27.46	+1.78%	30,500
19 Jul 2021	26.98	+7.49%	182,500
16 Jul 2021	25.10	+0.40%	10,000
15 Jul 2021	25.00	+0.36%	74,000
14 Jul 2021	24.91	-7.33%	95,500
13 Jul 2021	26.88	-2.15%	500
12 Jul 2021	27.47	+1.14%	2,500
9 Jul 2021	27.16	-5.63%	1,000
8 Jul 2021	28.78	+3.19%	26,000
7 Jul 2021	27.89	-0.50%	12,000
6 Jul 2021	28.03	-2.98%	32,500
5 Jul 2021	28.89	+1.08%	94,000
2 Jul 2021	28.58	+7.48%	238,500
1 Jul 2021	26.59	+7.48%	40,000
30 Jun 2021	24.74	-0.56%	21,500
29 Jun 2021	24.88	+6.78%	75,000
28 Jun 2021	23.30	+1.44%	57,000
25 Jun 2021	22.97	+0.26%	17,000
24 Jun 2021	22.91	+4.90%	107,500
23 Jun 2021	21.84	+4.00%	5,000
22 Jun 2021	21.00	-2.33%	18,000
21 Jun 2021	21.50	0.00%	24,500
18 Jun 2021	21.50	-7.09%	19,500
17 Jun 2021	23.14	+2.62%	25,500
16 Jun 2021	22.55	-1.10%	6,500
15 Jun 2021	22.80	-0.87%	43,500
14 Jun 2021	23.00	-0.52%	2,500
11 Jun 2021	23.12	-0.47%	56,000
10 Jun 2021	23.23	-0.68%	10,500
9 Jun 2021	23.39	-1.35%	3,000
8 Jun 2021	23.71	-1.04%	357,000
7 Jun 2021	23.96	-7.49%	101,500
4 Jun 2021	25.90	+1.09%	55,500

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 3 Sep 2021.

Download every daily close

MTIL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 976 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.