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 ₹1,226.51 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,673.47, while ₹1000 invested 1 year ago would be worth ₹1,142.59. This corresponds to total returns of 22.65%, 67.35%, 14.26%, respectively, with annualized returns of 2.19%, 10.85%, 14.26%.

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
August 21, 2026	77.4	79.49	79.49	79.5	75.76	1,895
August 20, 2026	76.03	79.7	79.7	80	76.02	2,922
August 19, 2026	80	79.03	79.03	80	77	2,284
August 18, 2026	78	80	80	80	76.06	3,498
August 17, 2026	77.1	78.69	78.69	79.2	75.62	4,067
August 14, 2026	81	79.59	79.59	81	75.55	4,095
August 13, 2026	77	77.47	77.47	79.9	76.55	914
August 12, 2026	77	77	77	78.48	73.15	5,410
August 11, 2026	79.49	77	77	79.9	76	10,852
August 10, 2026	77.73	79.5	79.5	82.55	75.37	2,287
August 07, 2026	78.9	79.32	79.32	80.4	76	3,249
August 06, 2026	82.37	78.51	78.51	82.37	76.44	2,611
August 05, 2026	78	78.45	78.45	78.5	77.9	6,217
August 04, 2026	77	76.45	76.45	77	75.7	3,043
August 03, 2026	76.99	75.7	75.7	76.99	73.01	650
July 31, 2026	72.8	73.5	73.5	73.86	71.1	1,628
July 30, 2026	74.8	74.8	74.8	74.8	74.8	49
July 29, 2026	73.44	75	75	75	73.44	1,791
July 28, 2026	70.03	72	72	76	70	1,101
July 27, 2026	75.45	73.15	73.15	75.62	69	4,901
July 24, 2026	72.1	72.02	72.02	75.7	70.05	4,896
July 23, 2026	74	72.1	72.1	76	72	1,709
July 22, 2026	77.52	73.56	73.56	77.52	73.05	230
July 21, 2026	72.66	76	76	76	71.21	301
July 20, 2026	71.66	72.66	72.66	73.45	71.21	1,084
July 17, 2026	75.8	74.95	74.95	75.8	72.1	631
July 16, 2026	75.4	75.43	75.43	76	71	1,465
July 15, 2026	75.2	72.4	72.4	77.8	71.45	2,248
July 14, 2026	75	75.19	75.19	77.76	75	988
July 13, 2026	74.55	78	78	78	74	492
July 10, 2026	75.67	74.52	74.52	78.75	72.1	90
July 09, 2026	75.1	75.67	75.67	78.8	75	1,577
July 08, 2026	78.12	75.1	75.1	78.12	75	1,899
July 07, 2026	77.1	77.74	77.74	78.85	74.34	1,745
July 06, 2026	79	76.34	76.34	80.25	76	9,097
July 03, 2026	80.5	76.57	76.57	80.9	76.1	2,441
July 02, 2026	82	79.62	79.62	82	78.3	13,112
July 01, 2026	80.01	82.3	82.3	82.5	76.7	625
June 30, 2026	80.01	80.07	80.07	82	80.01	504
June 29, 2026	80.01	82.3	82.3	84.49	80.01	617
June 25, 2026	83.9	82.6	82.6	83.9	80.01	1,766
June 24, 2026	80.11	82.5	82.5	84	80.11	2,281
June 23, 2026	84.99	80.12	80.12	84.99	80.01	1,024
June 22, 2026	80.26	82.14	82.14	84.89	80.26	1,129
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