Mindteck (India) Limited (MINDTECK.NS) NSE
182.20
-9.51(-4.96%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
182.20
-9.51(-4.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 190.98 | 182.2 | 182.2 | 190.98 | 179.99 | 38,382 |
| March 12, 2026 | 192.5 | 191.71 | 191.71 | 195.34 | 187.42 | 31,762 |
| March 11, 2026 | 192 | 192.51 | 192.51 | 197.39 | 191 | 27,491 |
| March 10, 2026 | 190.95 | 191.39 | 191.39 | 195 | 189.31 | 30,360 |
| March 09, 2026 | 194.61 | 187.17 | 187.17 | 194.61 | 184.09 | 34,011 |
| March 06, 2026 | 194.43 | 195.26 | 195.26 | 202.95 | 194.04 | 45,068 |
| March 05, 2026 | 194.95 | 194.43 | 194.43 | 196.82 | 191 | 35,843 |
| March 02, 2026 | 204 | 206.15 | 206.15 | 207 | 197.64 | 84,094 |
| February 27, 2026 | 212.59 | 208.96 | 208.96 | 218.6 | 207 | 32,770 |
| February 26, 2026 | 213.25 | 212.59 | 212.59 | 216.64 | 211.01 | 47,796 |
| February 25, 2026 | 211.7 | 213.12 | 213.12 | 218.39 | 210.63 | 70,588 |
| February 24, 2026 | 217.25 | 209.76 | 209.76 | 220.5 | 207.3 | 49,010 |
| February 23, 2026 | 216 | 218.32 | 218.32 | 224.8 | 215.11 | 84,970 |
| February 20, 2026 | 217 | 216.71 | 0 | 221 | 216 | 32,152 |
| February 19, 2026 | 221.75 | 218.87 | 0 | 224.83 | 215.5 | 50,600 |
| February 18, 2026 | 217.25 | 222.02 | 0 | 229 | 214.56 | 195,525 |
| February 17, 2026 | 219 | 217.6 | 0 | 226.9 | 216.74 | 120,345 |
| February 16, 2026 | 212.09 | 217.42 | 0 | 222 | 205 | 240,020 |
| February 13, 2026 | 203.55 | 212.37 | 0 | 215 | 201.21 | 85,949 |
| February 12, 2026 | 209.05 | 203.55 | 0 | 212 | 202 | 49,295 |
| February 11, 2026 | 214 | 208.19 | 0 | 216.24 | 206.23 | 47,075 |
| February 10, 2026 | 215.95 | 216.28 | 0 | 219.71 | 214.17 | 48,985 |
| February 09, 2026 | 218.03 | 215.22 | 0 | 222.2 | 215 | 48,113 |
| February 06, 2026 | 219 | 218.03 | 0 | 223 | 214.2 | 56,673 |
| February 05, 2026 | 219.9 | 219.59 | 0 | 225 | 218 | 72,268 |
| February 04, 2026 | 217 | 219.89 | 0 | 222.5 | 216.83 | 40,790 |
| February 03, 2026 | 227 | 218.34 | 0 | 229.35 | 216.6 | 67,356 |
| February 02, 2026 | 217 | 215.85 | 0 | 225 | 211.1 | 113,757 |
| February 01, 2026 | 226 | 218.05 | 0 | 235 | 213.5 | 82,633 |
| January 30, 2026 | 213.55 | 226.48 | 0 | 234 | 212.42 | 258,125 |
| January 29, 2026 | 221.2 | 216.78 | 0 | 229.38 | 214.61 | 136,757 |
| January 28, 2026 | 210 | 221.64 | 0 | 227 | 210 | 266,490 |
| January 27, 2026 | 208.2 | 210.41 | 0 | 214 | 205.86 | 59,442 |
| January 23, 2026 | 208.72 | 211.38 | 0 | 228.2 | 207.12 | 434,484 |
| January 22, 2026 | 202 | 208.72 | 0 | 212.69 | 202 | 50,537 |
| January 21, 2026 | 208.17 | 202.81 | 0 | 210 | 200 | 72,278 |
| January 20, 2026 | 213.06 | 209.21 | 0 | 225.7 | 207.1 | 82,365 |
| January 19, 2026 | 221 | 216.03 | 0 | 221 | 211.21 | 85,049 |
| January 16, 2026 | 221.88 | 221.21 | 0 | 232 | 219.1 | 53,728 |
| January 14, 2026 | 225 | 224.54 | 0 | 232 | 221.2 | 174,680 |
| January 13, 2026 | 214.51 | 224.32 | 0 | 234.68 | 212.65 | 460,548 |
| January 12, 2026 | 209 | 214.51 | 0 | 218.92 | 205.99 | 107,659 |
| January 09, 2026 | 220.25 | 211.87 | 0 | 225.8 | 211 | 100,141 |
| January 08, 2026 | 236.4 | 221.89 | 0 | 244.06 | 220.11 | 179,239 |
| January 07, 2026 | 243.8 | 235.77 | 0 | 244.99 | 232.45 | 288,299 |
| January 06, 2026 | 214.53 | 241.66 | 0 | 256.9 | 211 | 4.52M |
| January 05, 2026 | 216 | 214.53 | 0 | 220.31 | 213 | 80,286 |
| January 02, 2026 | 204.5 | 220.31 | 0 | 226 | 200.36 | 498,147 |
| January 01, 2026 | 205.24 | 204.84 | 0 | 206.74 | 203.35 | 21,377 |
| December 31, 2025 | 203.05 | 204.18 | 0 | 208.2 | 202.2 | 35,291 |
| December 30, 2025 | 199.62 | 203.48 | 0 | 212.94 | 198.63 | 67,143 |
| December 29, 2025 | 205.9 | 198.62 | 0 | 205.9 | 197.87 | 30,679 |
| December 26, 2025 | 205.21 | 202.87 | 0 | 208.43 | 202.05 | 24,852 |
| December 24, 2025 | 207.2 | 208.99 | 0 | 217.46 | 205.71 | 57,213 |
| December 23, 2025 | 206.69 | 205.71 | 0 | 209.69 | 204.03 | 19,273 |
| December 22, 2025 | 206 | 205.21 | 0 | 217.8 | 203.81 | 66,506 |
| December 19, 2025 | 204.3 | 199.81 | 0 | 204.3 | 197.68 | 18,860 |
| December 18, 2025 | 200 | 198.38 | 0 | 202.6 | 196.98 | 16,639 |
| December 17, 2025 | 205.1 | 200.3 | 0 | 207.74 | 200 | 34,780 |
| December 16, 2025 | 207 | 205.31 | 0 | 213.01 | 204.3 | 56,765 |