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

Currency In INR

MITCON.NS Historical Return

If you invested ₹1000 in MITCON Consultancy & Engineering Services Limited (MITCON.NS) since IPO date, it would be worth ₹1,267.4 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,964.13, while ₹1000 invested 1 year ago would be worth ₹977.62. This corresponds to total returns of 26.74%, 96.41%, -2.24%, respectively, with annualized returns of 2.59%, 14.45%, -2.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MITCON.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 19, 2026	80.5	81.08	81.08	84	78.6	5,145
June 18, 2026	80.6	81	81	85.02	80.5	6,570
June 17, 2026	82.68	81	81	83.4	81	7,558
June 16, 2026	77.97	79.51	79.51	82.68	77.97	2,244
June 15, 2026	78.8	78.76	78.76	83.1	77	4,571
June 12, 2026	80.43	79.15	79.15	83.9	79.1	997
June 11, 2026	81.25	80.43	80.43	82.6	78.6	2,734
June 10, 2026	85.85	82.6	82.6	86.49	82.55	88,316
June 09, 2026	86.35	82.38	82.38	86.7	82.05	2,409
June 08, 2026	90.42	85.5	85.5	90.42	85.49	4,825
June 05, 2026	88	89.98	89.98	90.99	87	36,903
June 04, 2026	86.01	87.95	87.95	89.9	86.01	10,196
June 03, 2026	88.75	87.75	87.75	91.7	87	13,225
June 02, 2026	85.85	87.64	87.64	87.85	83.55	23,205
June 01, 2026	84.29	86.06	86.06	86.34	82	21,141
May 29, 2026	80	83.88	83.88	88.45	80	29,609
May 27, 2026	79.98	79.21	79.21	81	79.2	1,713
May 26, 2026	78	78.49	78.49	80.8	77.02	5,891
May 25, 2026	77.62	77.92	77.92	79.39	77.01	3,184
May 22, 2026	79.6	77.62	77.62	80	76	5,953
May 21, 2026	78.04	77.65	77.65	79	77.37	5,944
May 20, 2026	79.8	78.01	78.01	79.8	75.7	4,374
May 19, 2026	77.7	77.97	77.97	79.99	76.3	4,800
May 18, 2026	80	77.93	77.93	80.5	77.5	3,179
May 15, 2026	79.5	80.51	80.51	80.85	78.03	1,360
May 14, 2026	81.18	80	80	83.99	78.3	5,244
May 13, 2026	82	79.59	79.59	82.5	79.5	5,820
May 12, 2026	84	82.73	82.73	84	78.1	27,827
May 11, 2026	82.06	84.43	84.43	86	79.05	18,931
May 08, 2026	84.4	84	84	89.9	83.35	8,671
May 07, 2026	88.8	87.76	87.76	89.28	85	25,482
May 06, 2026	85	87.32	87.32	87.85	82	40,152
May 05, 2026	77.61	84.78	84.78	85.5	77.61	43,651
May 04, 2026	79.96	77.89	77.89	81.59	77.6	3,389
April 30, 2026	79	79.96	79.96	81.6	77.01	13,680
April 29, 2026	79	79.63	79.63	81.97	78.1	2,217
April 28, 2026	82.41	78.98	78.98	83.41	77.5	4,348
April 27, 2026	83.89	80.07	80.07	83.89	79.21	10,565
April 24, 2026	83.18	82.36	82.36	83.79	78.16	19,170
April 23, 2026	81.51	81.55	81.55	86	79.59	60,287
April 22, 2026	74.01	81.51	81.51	82.95	73.56	35,894
April 21, 2026	75.06	74.34	74.34	78.34	73.1	8,227
April 20, 2026	73.44	74.84	74.84	78	69	46,343
April 17, 2026	73	71.83	71.83	73	70.27	2,124
April 16, 2026	72.92	70.21	70.21	72.92	69.1	4,109
April 15, 2026	69.03	71.41	71.41	71.67	67	4,080
April 13, 2026	69	67.76	67.76	70.95	67	7,964
April 10, 2026	71	70	70	73	68.01	7,325
April 09, 2026	72	70.19	70.19	72	70	6,463
April 08, 2026	69	71.68	71.68	72	68.97	20,093
April 07, 2026	65.5	67.69	67.69	69.99	62.33	20,694
April 06, 2026	59.51	65.08	65.08	65.9	57.52	18,534
April 02, 2026	58	59.97	59.97	59.98	56.13	3,642
April 01, 2026	62	58.47	58.47	62	57.71	7,841
March 30, 2026	56.3	54.83	54.83	56.3	53	14,162
March 27, 2026	55	56.71	56.71	58.69	53.25	13,042
March 25, 2026	54.09	55.59	55.59	56.3	53.54	19,242
March 24, 2026	55.9	53.29	53.29	55.9	52.32	16,108
March 23, 2026	51.3	52.46	52.46	54.4	51.3	12,029
March 20, 2026	-1	-1	53.27	-1	-1	0