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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	201.5	188.96	188.96	201.5	187.25	10,523
August 07, 2025	195.1	194.91	194.91	200.95	188.2	11,022
August 06, 2025	192	197.82	197.82	206.75	190.96	9,136
August 05, 2025	208.45	201.02	201.02	208.45	197	9,338
August 04, 2025	204.72	201.96	201.96	207	193.73	6,634
August 01, 2025	204.24	200.71	200.71	209	200	4,877
July 31, 2025	201.5	204.24	203.24	212.5	201.5	9,701
July 30, 2025	210.93	208.02	207	214.9	205	4,995
July 29, 2025	211.84	210.93	209.9	215	206	8,733
July 28, 2025	202	209.93	209.93	213.65	202	10,474
July 25, 2025	215	208.96	208.96	217.79	207	12,966
July 24, 2025	218	215.67	215.67	219.4	212.7	11,497
July 23, 2025	215.75	217.31	217.31	219.7	214	5,886
July 22, 2025	215.01	216.1	216.1	219.9	215.01	14,344
July 21, 2025	215.68	214.84	214.84	222	214.1	17,492
July 18, 2025	219.89	215.68	215.68	219.89	212.25	13,609
July 17, 2025	221.5	217.88	217.88	221.5	215.01	8,589
July 16, 2025	215.35	220.22	220.22	221.85	212	11,485
July 15, 2025	216.49	215.24	215.24	221.98	215	22,510
July 14, 2025	219.66	217.27	217.27	219.78	210	20,286
July 11, 2025	223.55	220.76	220.76	226.99	217	10,422
July 10, 2025	225	223.45	223.45	228.9	221	13,161
July 09, 2025	229	223.96	223.96	229	222	14,922
July 08, 2025	226.15	224.85	224.85	226.15	223	14,421
July 07, 2025	229.75	226.19	226.19	231.62	224.1	11,598
July 04, 2025	233	228.61	228.61	233	222	19,191
July 03, 2025	227	232.29	232.29	235	225.5	11,146

Mindteck (India) Limited (MINDTECK.NS) NSE