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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	68.35	67.66	67.66	70.34	66.8	6,415
December 23, 2025	69	68.35	68.35	70.5	68	4,766
December 22, 2025	70.75	69.03	69.03	70.75	68.51	1,616
December 19, 2025	69.11	69.16	69.16	70.75	67	3,774
December 18, 2025	69	69.15	69.15	70.46	68.8	647
December 17, 2025	70.9	69.14	69.14	70.9	69.1	1,841
December 16, 2025	70.24	69.02	69.02	70.24	69	3,059
December 15, 2025	68.1	68.86	68.86	69.4	66.7	2,760
December 12, 2025	69.35	68.69	68.69	70.48	67.91	3,006
December 11, 2025	68.38	69.67	69.67	70.46	68.38	2,160
December 10, 2025	69	68.39	68.39	70	67.62	2,657
December 09, 2025	65.3	67.03	67.03	68	65.3	6,411
December 08, 2025	69.9	67.8	67.8	69.9	67.1	5,676
December 05, 2025	70.2	68.57	68.57	71.4	68.19	8,673
December 04, 2025	72.2	70.77	70.77	72.2	69.2	3,129
December 03, 2025	71.9	70.97	70.97	71.9	69.5	6,084
December 02, 2025	72.7	70.01	70.01	72.7	69.11	2,092
December 01, 2025	73.3	70.45	70.45	73.3	70.01	3,899
November 28, 2025	70.25	70.41	70.41	71.99	68.3	6,041
November 27, 2025	73.9	70.6	70.6	73.9	70.5	2,431
November 26, 2025	73.9	71.14	71.14	73.9	69.11	6,353
November 25, 2025	73	70.64	70.64	73	69	11,897
November 24, 2025	74.8	73.22	73.22	74.8	72	13,060
November 21, 2025	75	72.27	72.27	77.76	71	37,653
November 19, 2025	67.89	71.35	71.35	77.5	65.12	38,760
November 18, 2025	66.1	66.3	66.3	68	66.1	5,082
November 17, 2025	68.9	67.6	67.6	68.99	67.5	6,558
November 14, 2025	68.02	68.11	68.11	68.8	67.6	2,127
November 13, 2025	68.22	68.02	68.02	69.98	66.4	8,546
November 12, 2025	69	68.22	68.22	70	67.71	4,257
November 11, 2025	71.7	69.59	69.59	71.7	67.25	7,131
November 10, 2025	68.5	69.01	69.01	71.99	68.2	15,266
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

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