MITCON Consultancy & Engineering Services Limited (MITCON.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MITCON.NS Historical Return
If you invested ₹1000 in MITCON Consultancy & Engineering Services Limited (MITCON.NS) since IPO date, it would be worth ₹1,103.22 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,300, while ₹1000 invested 1 year ago would be worth ₹971.47. This corresponds to total returns of 10.32%, 30%, -2.85%, respectively, with annualized returns of 1.03%, 5.38%, -2.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MITCON.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 75.51 | 71.94 | 71.94 | 76.4 | 70.23 | 4,263 |
| October 19, 2026 | 79 | 76.37 | 76.37 | 82 | 76.18 | 602 |
| October 16, 2026 | 78.99 | 76.18 | 76.18 | 78.99 | 76.1 | 941 |
| October 15, 2026 | 78.59 | 77.49 | 77.49 | 79.99 | 77 | 307 |
| October 14, 2026 | 75.5 | 77.04 | 77.04 | 78 | 75.5 | 1,950 |
| October 13, 2026 | 78 | 77.99 | 77.99 | 78.98 | 75.21 | 6,071 |
| October 12, 2026 | 75.52 | 78.01 | 78.01 | 81.96 | 75.52 | 2,034 |
| October 09, 2026 | 77.84 | 75.52 | 75.52 | 77.84 | 73.15 | 8,108 |
| October 08, 2026 | 78.5 | 77.85 | 77.85 | 80.1 | 77.25 | 3,676 |
| October 07, 2026 | 79.35 | 78.49 | 78.49 | 79.98 | 76.74 | 5,663 |
| October 06, 2026 | 81.14 | 79.35 | 79.35 | 82 | 78.56 | 3,935 |
| October 05, 2026 | 80 | 81.14 | 81.14 | 83.7 | 79.5 | 4,478 |
| 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 |
AD
