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 ₹1,239.62 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,530.29, while ₹1000 invested 1 year ago would be worth ₹1,187.93. This corresponds to total returns of 23.96%, 53.03%, 18.79%, respectively, with annualized returns of 2.27%, 8.88%, 18.79%.

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
October 01, 2026	81	80.34	80.34	82.51	80.01	6,241
September 30, 2026	84.89	82.95	82.95	85	81.1	7,346
September 29, 2026	82	82.66	82.66	85.5	79	82,812
September 28, 2026	88.7	83.2	83.2	88.7	78.25	98,920
September 25, 2026	90.65	86.77	86.77	92	86	31,364
September 24, 2026	88.5	89.25	89.25	91.98	84.17	106,919
September 23, 2026	80.12	82.62	82.62	92.84	79.1	160,511
September 22, 2026	79.8	80.12	80.12	82.5	79.8	79,499
September 21, 2026	82	79.86	79.86	82	79.01	7,031
September 18, 2026	79.03	80.01	80.01	81.59	79	386
September 17, 2026	79.3	80.23	80.23	82.3	79.28	6,598
September 16, 2026	80	80.26	80.26	83.8	79.95	3,757
September 15, 2026	80.56	80	80	80.56	78.01	753
September 11, 2026	82	80.15	80.15	82	79.1	9,133
September 10, 2026	81.01	81.65	81.65	86	80	7,915
September 09, 2026	81.4	82.27	82.27	88.85	81.4	56,492
September 08, 2026	81.5	80.74	80.74	84.99	79.03	7,581
September 07, 2026	77.8	80.58	80.58	80.9	76.02	19,958
September 04, 2026	78	77.8	77.8	78.25	77.8	1,066
September 03, 2026	78.86	78	78	78.86	76.01	2,207
September 02, 2026	76.5	78.76	78.76	78.97	75.24	3,655
September 01, 2026	78.4	79.2	79.2	79.2	77	1,833
August 31, 2026	76.1	78.74	78.74	78.97	76	1,432
August 28, 2026	79.49	76.1	76.1	79.49	76.1	7,371
August 27, 2026	78.9	76.08	76.08	79.21	75.44	3,391
August 26, 2026	76	75.44	75.44	79.45	73.7	3,718
August 25, 2026	79.88	77.04	77.04	79.88	75.87	3,645
August 24, 2026	80	79.86	79.86	80	75.56	3,367
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