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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	217	216.71	216.71	221	216	32,152
February 19, 2026	221.75	218.87	218.87	224.83	215.5	50,600
February 18, 2026	217.25	222.02	222.02	229	214.56	195,525
February 17, 2026	219	217.6	217.6	226.9	216.74	120,345
February 16, 2026	212.09	217.42	217.42	222	205	240,020
February 13, 2026	203.55	212.37	212.37	215	201.21	85,949
February 12, 2026	209.05	203.55	203.55	212	202	49,295
February 11, 2026	214	208.19	208.19	216.24	206.23	47,075
February 10, 2026	215.95	216.28	216.28	219.71	214.17	48,985
February 09, 2026	218.03	215.22	215.22	222.2	215	48,113
February 06, 2026	219	218.03	218.03	223	214.2	56,673
February 05, 2026	219.9	219.59	219.59	225	218	72,268
February 04, 2026	217	219.89	219.89	222.5	216.83	40,790
February 03, 2026	227	218.34	218.34	229.35	216.6	67,356
February 02, 2026	217	215.85	215.85	225	211.1	113,757
February 01, 2026	226	218.05	218.05	235	213.5	82,633
January 30, 2026	213.55	226.48	226.48	234	212.42	258,125
January 29, 2026	221.2	216.78	216.78	229.38	214.61	136,757
January 28, 2026	210	221.64	221.64	227	210	266,490
January 27, 2026	208.2	210.41	210.41	214	205.86	59,442
January 23, 2026	208.72	211.38	211.38	228.2	207.12	434,484
January 22, 2026	202	208.72	208.72	212.69	202	50,537
January 21, 2026	208.17	202.81	202.81	210	200	72,278
January 20, 2026	213.06	209.21	209.21	225.7	207.1	82,365
January 19, 2026	221	216.03	216.03	221	211.21	85,049
January 16, 2026	221.88	220	220	232	220	50,855
January 14, 2026	225	224.54	224.54	232	221.2	174,680
January 13, 2026	214.51	224.32	224.32	234.68	212.65	460,548
January 12, 2026	209	214.51	214.51	218.92	205.99	107,658
January 09, 2026	220.25	211.87	211.87	225.8	211	100,141
January 08, 2026	236.4	221.89	221.89	244.06	220.11	179,239
January 07, 2026	243.8	235.77	235.77	244.99	232.45	288,299
January 06, 2026	214.53	241.66	241.66	256.9	211	4.52M
January 05, 2026	216	214.53	214.53	220.31	213	80,286
January 02, 2026	204.5	220.31	220.31	226	200.36	498,147
January 01, 2026	205.24	204.84	204.84	206.74	203.35	21,377
December 31, 2025	203.05	204.18	204.18	208.2	202.2	35,291
December 30, 2025	199.62	203.48	203.48	212.94	198.63	67,143
December 29, 2025	205.9	198.62	198.62	205.9	197.87	30,679
December 26, 2025	205.21	202.87	202.87	208.43	202.05	24,852
December 24, 2025	207.2	208.99	208.99	217.46	205.71	57,213
December 23, 2025	206.69	205.71	205.71	209.69	204.03	19,273
December 22, 2025	206	205.21	205.21	217.8	203.81	66,506
December 19, 2025	204.3	199.81	199.81	204.3	197.68	18,860
December 18, 2025	200	198.38	198.38	202.6	196.98	16,639
December 17, 2025	205.1	200.3	200.3	207.74	200	34,780
December 16, 2025	207	205.31	205.31	213.01	204.3	56,765
December 15, 2025	198.13	209.58	209.58	213	197	97,477
December 12, 2025	196	197.21	197.21	201.69	195	29,383
December 11, 2025	192	197.09	197.09	198.24	191.42	24,337
December 10, 2025	198	194.77	194.77	205	192.85	18,923
December 09, 2025	190.01	198.58	198.58	199.9	183.85	68,497
December 08, 2025	201.9	192.26	192.26	203	190.11	55,158
December 05, 2025	208	199.01	199.01	208	197.1	52,383
December 04, 2025	212.8	205.65	205.65	212.8	205	23,921
December 03, 2025	211.63	208.13	208.13	214.9	207.01	23,936
December 02, 2025	209.1	211.63	211.63	214.5	205.43	33,074
December 01, 2025	210.59	207.92	207.92	215.79	206.53	50,394
November 28, 2025	214.95	210.4	210.4	217.75	209.1	31,575
November 27, 2025	214.95	214.3	214.3	217.5	212.05	25,250

Mindteck (India) Limited (MINDTECK.NS) NSE