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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	70.86	69.33	69.33	71.55	69.02	5,529
November 06, 2025	70.65	70.06	70.06	72.4	70.05	10,143
November 04, 2025	71.24	70.42	70.42	72.05	70.05	3,295
November 03, 2025	73.3	71.23	71.23	74.11	70.8	15,095
October 31, 2025	73.5	73.76	73.76	74.5	72	24,890
October 30, 2025	72.06	73.22	73.22	73.5	70.7	12,021
October 29, 2025	71.35	72.06	72.06	72.35	70.5	13,478
October 28, 2025	75.65	72.35	72.35	77.02	71.21	47,765
October 27, 2025	76	75.65	75.65	78.99	75.02	42,087
October 24, 2025	74.6	75.39	75.39	83.8	73.6	348,462
October 23, 2025	74.99	73.6	73.6	81.65	70.51	261,611
October 21, 2025	64.97	76.2	76.2	77.96	64	152,683
October 20, 2025	66.42	64.97	64.97	67.8	64	2,911
October 17, 2025	68.9	66.41	66.41	68.9	66.15	2,316
October 16, 2025	64.99	66.19	66.19	67.79	62.85	12,067
October 15, 2025	67.19	63.81	63.81	67.19	63.3	5,554
October 14, 2025	67.21	65.55	65.55	67.21	65.03	2,174
October 13, 2025	68	66.7	66.7	68	66	4,324
October 10, 2025	66	66.77	66.77	67.73	66	1,819
October 09, 2025	66.2	66.3	66.3	67.99	66.2	7,068
October 08, 2025	69.89	67.78	67.78	70.01	67.6	10,324
October 07, 2025	69.8	68.06	68.06	70.81	68.01	6,355
October 06, 2025	69.7	70.24	70.24	71.58	69	10,294
October 03, 2025	69.49	70.12	70.12	70.5	67.01	13,551
October 01, 2025	67.78	67.63	67.63	68.89	67.22	11,793
September 30, 2025	69.85	67.03	67.03	69.85	66.12	25,348
September 29, 2025	68.17	67.39	67.39	69.68	66.61	18,222
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

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