MITCON Consultancy & Engineering Services Limited - MITCON.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	68.52	66.52	66.52	68.52	65.94	14,579
September 25, 2025	69.4	67.93	67.93	70.99	67.5	32,366
September 24, 2025	71.73	69.01	69.01	74.09	67.32	65,294
September 23, 2025	67.41	69.58	69.58	72	66.41	45,848
September 22, 2025	66.8	66.09	66.09	66.8	65.85	32,216
September 19, 2025	66.36	64.9	64.9	66.88	64.7	39,656
September 18, 2025	65.99	65.78	65.78	66.1	64.89	24,359
September 17, 2025	65.39	64.91	64.91	66.99	64.2	26,715
September 16, 2025	65.43	64.91	64.91	66.5	64.51	13,993
September 15, 2025	65.79	64.77	64.77	66.47	63.99	18,807
September 12, 2025	65.44	65.03	65.03	66.12	64.89	30,381
September 11, 2025	65.31	64.89	64.89	67	64.5	55,923
September 10, 2025	66.8	65.18	65.18	67.39	64.99	21,019
September 09, 2025	69.98	65.75	65.75	69.98	64.61	48,782
September 08, 2025	70.88	68.72	68.72	70.99	67.41	31,594
September 05, 2025	71	69.76	69.76	71	68.24	10,469
September 04, 2025	72.97	70.25	70.25	72.97	70.01	4,240
September 03, 2025	70.95	71.69	71.69	72	70.2	12,149
September 02, 2025	73	70.95	70.95	73.59	70.08	32,833
September 01, 2025	74	72.98	72.98	74	72.11	8,567
August 29, 2025	71.1	72.27	72.27	75	70.8	37,816
August 28, 2025	69.32	70.75	70.75	78.1	69	209,223
August 26, 2025	71.91	68.61	68.61	71.91	68	6,970
August 25, 2025	69.5	70.5	70.5	71.5	69.5	9,261
August 22, 2025	70.05	69.57	69.57	71.91	69.5	8,984
August 21, 2025	73.02	70.32	70.32	73.38	70.21	10,035
August 20, 2025	70	72.44	72.44	74.4	69.5	20,120
August 19, 2025	71.66	69.55	69.55	73	68.76	47,036
August 18, 2025	71.5	71.99	71.99	73.07	71.21	4,392
August 14, 2025	76.97	70.78	70.78	76.97	69.31	20,105
August 13, 2025	71.94	73.48	73.48	79	71.61	35,292
August 12, 2025	72.47	72.3	72.3	72.47	70.46	11,857
August 11, 2025	71.6	70.32	70.32	73.71	70	10,697
August 08, 2025	72	71.45	71.45	74.77	70.35	23,612
August 07, 2025	74.92	72.36	72.36	76.39	71.5	6,859
August 06, 2025	75.1	74.36	74.36	77.69	74	5,796
August 05, 2025	77	75.01	75.01	79.7	71.99	30,007
August 04, 2025	80.7	77.51	77.51	83.49	75.55	32,224
August 01, 2025	79.77	78.97	78.97	80.06	76.07	11,621
July 31, 2025	76	78.48	78.48	79.49	76	6,065
July 30, 2025	77.75	76.59	76.59	79.41	76.5	2,489
July 29, 2025	76.5	77.75	77.75	78.85	75.3	8,906
July 28, 2025	80.9	76.46	76.46	80.9	76	14,272
July 25, 2025	78.68	78.64	78.64	82.79	78.28	13,500
July 24, 2025	79.51	77.27	77.27	79.89	77.1	8,053
July 23, 2025	80.49	79.3	79.3	80.88	78.12	10,954
July 22, 2025	81.24	79.98	79.98	81.24	79.5	2,536
July 21, 2025	81	80.57	80.57	82.85	80.52	2,072
July 18, 2025	83.6	80.77	80.77	83.6	80.6	8,525
July 17, 2025	82.02	81.13	81.13	82.31	80.62	9,136
July 16, 2025	82.27	81.65	81.65	82.9	81	4,918
July 15, 2025	83.5	81.7	81.7	83.5	80.8	16,087
July 14, 2025	83.39	82.08	82.08	83.79	81.32	21,463
July 11, 2025	82.83	82.02	82.02	84	80.61	20,625
July 10, 2025	84	83.34	83.34	84.59	82.62	10,267
July 09, 2025	84.21	83.32	83.32	85	82.74	18,633
July 08, 2025	87.73	83.79	83.79	87.73	82.52	32,541
July 07, 2025	81.21	86.75	86.75	92.8	81.21	179,337
July 04, 2025	83	82.99	82.99	85.16	82.61	28,068
July 03, 2025	85	83.71	83.71	85.99	83.6	10,486

MITCON Consultancy & Engineering Services Limited (MITCON.NS) NSE