Mindteck (India) Limited - MINDTECK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	250.35	256.05	256.05	258.7	245.25	78,014
November 06, 2025	259.85	250.35	250.35	260	248	79,884
November 04, 2025	269.35	259.5	259.5	270.9	257.65	78,735
November 03, 2025	272.2	269.35	269.35	274	268.8	53,178
October 31, 2025	267.99	271.46	271.46	278.25	267.99	106,430
October 30, 2025	268.9	266.99	266.99	272	265.49	60,261
October 29, 2025	277.1	270.03	270.03	277.49	265.65	76,329
October 28, 2025	271.7	275.73	275.73	287.19	271	444,921
October 27, 2025	275.2	270.2	270.2	279.89	268.99	102,148
October 24, 2025	283	275.19	275.19	285.58	273	108,954
October 23, 2025	296.22	283.44	283.44	299.06	281.1	233,998
October 21, 2025	295	296.22	296.22	300	295	79,163
October 20, 2025	286	292.66	292.66	307.68	286	524,171
October 17, 2025	290.12	285.37	285.37	291.79	276.25	262,606
October 16, 2025	282.8	289.54	289.54	302.81	278.65	883,516
October 15, 2025	251	281.6	281.6	292	251	1.66M
October 14, 2025	270.8	253.73	253.73	271.99	250.86	213,669
October 13, 2025	274.38	266.81	266.81	282	263.66	97,016
October 10, 2025	288.65	276.83	276.83	292	274.51	118,071
October 09, 2025	282.2	287.18	287.18	291.17	280	180,871
October 08, 2025	298.16	282.15	282.15	299.8	274.1	437,828
October 07, 2025	263.01	293.32	293.32	304	263.01	1.62M
October 06, 2025	260	261.73	261.73	279.9	253.5	710,014
October 03, 2025	241	247.3	247.3	248	238	71,279
October 01, 2025	229	237.6	237.6	238.6	229	32,142
September 30, 2025	242	227.74	227.74	242	226.55	25,407
September 29, 2025	241.24	236.21	236.21	248	233	15,716
September 26, 2025	231.05	241.24	241.24	246.06	225.1	77,516
September 25, 2025	248	234.35	234.35	248.89	228.58	33,234
September 24, 2025	246	240.62	240.62	249.5	240	41,375
September 23, 2025	241.3	244	244	247.3	235	87,455
September 22, 2025	229	237.69	237.69	237.69	229	63,439
September 19, 2025	212	226.38	226.38	226.38	212	56,812
September 18, 2025	211.2	215.6	215.6	220	208.9	11,882
September 17, 2025	219.5	214.35	214.35	219.5	210.1	16,449
September 16, 2025	212.72	215.56	215.56	217.95	211.95	6,560
September 15, 2025	218.86	212.72	212.72	221.9	210	13,975
September 12, 2025	225.95	218.86	218.86	225.95	215.05	17,847
September 11, 2025	219.08	221.41	221.41	226	216	28,870
September 10, 2025	226	219.08	219.08	226	215.5	22,384
September 09, 2025	216.9	223	223	224.5	210	50,324
September 08, 2025	215	214.32	214.32	215	209.5	27,773
September 05, 2025	212	210.43	210.43	213	203	12,668
September 04, 2025	209.6	208.13	208.13	212.9	205	19,021
September 03, 2025	208.85	205.98	205.98	212.25	202.02	11,875
September 02, 2025	208.8	207.44	207.44	209	195.32	12,344
September 01, 2025	196.97	203.17	203.17	205	194	13,784
August 29, 2025	190.7	196.53	196.53	196.75	185.2	6,309
August 28, 2025	193	189.45	189.45	196.45	189.01	5,506
August 26, 2025	200.2	196.68	196.68	201	192.12	7,554
August 25, 2025	204.35	202.24	202.24	204.35	193.2	6,700
August 22, 2025	208.9	199.62	199.62	208.9	195.2	8,869
August 21, 2025	211.94	203.52	203.52	212	203	16,619
August 20, 2025	212	207.82	207.82	214.9	206.1	6,499
August 19, 2025	207.01	210.78	210.78	214	205	12,090
August 18, 2025	203.95	207.01	207.01	207.02	199	19,238
August 14, 2025	196.96	197.17	197.17	197.17	195	6,523
August 13, 2025	181.69	187.79	187.79	187.79	175	6,016
August 12, 2025	184.95	178.85	178.85	184.98	173.9	17,509
August 11, 2025	189.96	180.44	180.44	192	179.51	17,521

Mindteck (India) Limited (MINDTECK.NS) NSE