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

79.56

-3.17(-3.83%)

Updated at May 13 03:28PM

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 ₹1,227.59 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,004.54, while ₹1000 invested 1 year ago would be worth ₹1,063.21. This corresponds to total returns of 22.76%, 100.45%, 6.32%, respectively, with annualized returns of 2.26%, 14.92%, 6.32%.

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
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
March 19, 2026	55.78	52.14	52.14	55.78	51.1	8,591
March 18, 2026	54.01	54.69	54.69	54.84	52.22	25,037
March 17, 2026	52.98	54.05	54.05	54.25	52	9,558
March 16, 2026	52.5	51.94	51.94	54	51.75	3,876
March 13, 2026	54.01	51.92	51.92	54.01	49.56	23,060
March 12, 2026	53	54.51	54.51	55.95	52.23	6,183
March 11, 2026	54	53.28	53.28	54.48	51.71	5,616
March 10, 2026	56.8	54.16	54.16	56.99	52.41	5,274
March 09, 2026	53.94	53.24	53.24	58.95	53	4,299
March 06, 2026	54	53.94	53.94	55.6	53.51	3,081
March 05, 2026	56	54.21	54.21	56.91	53.14	2,861
March 04, 2026	-1	-1	53.85	-1	-1	0
March 02, 2026	60	55.48	55.48	62.8	50.55	16,617
February 27, 2026	62.29	58.5	58.5	62.29	57.51	3,401
February 26, 2026	56.11	58.25	58.25	60.76	56	10,889
February 25, 2026	55.1	56.28	56.28	58.4	55.1	3,640
February 24, 2026	57.5	57.02	57.02	61.44	55.5	2,983
February 23, 2026	56.3	57.22	57.22	62.47	55.17	2,620
February 20, 2026	57	58.14	58.14	58.93	56.01	728
February 19, 2026	59.11	57.16	57.16	59.12	51.11	11,280
February 18, 2026	62.61	59.31	59.31	62.62	59.1	2,894
February 17, 2026	59.91	59.82	59.82	60.26	59.5	2,849
February 16, 2026	60.21	59.48	59.48	61.5	58.2	7,596
February 13, 2026	63.9	59.61	59.61	63.9	58	14,046
February 12, 2026	60.99	62.95	62.95	63.49	60.99	2,723
February 11, 2026	62.7	61.13	61.13	63.44	60.33	2,782
February 10, 2026	61.5	62.7	62.7	63.89	60.2	5,065