Mold-Tek Technologies Limited - MOLDTECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	211.14	204.31	204.31	211.14	202.51	115,016
October 16, 2025	202.7	211.14	211.14	221	202.7	403,545
October 15, 2025	200	202.7	202.7	204.89	199	58,115
October 14, 2025	208	200.4	200.4	208.75	196.26	138,217
October 13, 2025	209.05	208.75	208.75	213.49	204.64	142,052
October 10, 2025	204	208.76	208.76	209.5	203	153,140
October 09, 2025	204.38	204.56	204.56	208	197.61	184,625
October 08, 2025	197	204.38	204.38	209.44	192.31	515,344
October 07, 2025	190.3	193.15	193.15	198.25	190.3	400,598
October 06, 2025	181	188.43	188.43	190	179.81	195,132
October 03, 2025	174.01	181.99	181.99	183.5	174.01	115,917
October 01, 2025	183.9	175.86	175.86	183.9	171.12	122,155
September 30, 2025	180.95	181.2	181.2	184	177.66	145,240
September 29, 2025	174.9	180.57	180.57	183	172.42	269,201
September 26, 2025	167.99	171.89	171.89	182.58	165.01	424,943
September 25, 2025	168.71	167.15	167.15	171.91	166.01	49,373
September 24, 2025	171	168.71	168.71	172.43	167.21	48,343
September 23, 2025	174.09	171.39	171.39	174.84	169.02	135,393
September 22, 2025	167	174.62	174.62	187	163.73	962,759
September 19, 2025	167.5	161.98	161.98	167.5	159.38	71,743
September 18, 2025	166.9	165.86	165.86	169.57	164.22	25,989
September 17, 2025	168	166.3	166.3	170.35	165.41	42,933
September 16, 2025	170.8	167.69	167.69	172.28	166.62	64,616
September 15, 2025	160	169.68	169.68	171	160	103,113
September 12, 2025	162.17	159.88	159.88	163	159	35,740
September 11, 2025	160.75	160.96	160.96	165.2	159.91	42,567
September 10, 2025	161.87	159.55	159.55	163.38	158.9	48,127
September 09, 2025	162	160.66	160.66	165.19	160	30,268
September 08, 2025	168	163.31	163.31	169.2	162.22	56,422
September 05, 2025	169	167.44	167.44	173.19	164.24	188,354
September 04, 2025	173	170.13	170.13	174.39	167.63	67,757
September 03, 2025	169	170.99	170.99	172	168	115,370
September 02, 2025	166	167.69	167.69	170	165.92	87,290
September 01, 2025	160.5	165.2	165.2	167.76	160.5	62,371
August 29, 2025	162.27	160.8	160.8	162.9	160	66,648
August 28, 2025	159.4	162.2	162.2	162.9	159.01	61,377
August 26, 2025	162.39	159.35	159.35	176.6	157.68	649,351
August 25, 2025	159	157.45	157.45	164.15	155.06	247,041
August 22, 2025	158	158.54	158.54	161	157.5	68,873
August 21, 2025	157.88	158.27	158.27	160	157.01	38,643
August 20, 2025	156.47	157.88	157.88	162.5	156.47	90,467
August 19, 2025	153.99	156.47	156.47	158	153.82	40,426
August 18, 2025	157.05	156.19	156.19	159.9	152.4	98,415
August 14, 2025	145.5	153.95	153.95	156.58	145.5	133,102
August 13, 2025	137.53	144.91	144.91	147.36	137	69,213
August 12, 2025	136.8	137.53	137.53	139.11	134.75	26,675
August 11, 2025	133.81	134.81	134.81	136.54	132.6	29,264
August 08, 2025	137.99	133.81	133.81	141.75	132.45	58,225
August 07, 2025	139.44	138.3	138.3	143.5	135.01	55,112
August 06, 2025	146.1	139.32	139.32	147.86	138.05	58,810
August 05, 2025	147.95	145.37	145.37	149.9	145	38,049
August 04, 2025	145.25	145.9	145.9	148.16	144.01	34,145
August 01, 2025	152.71	146.98	146.98	152.71	146.5	25,208
July 31, 2025	150	149.23	149.23	153.38	146.6	55,999
July 30, 2025	154	153.49	153.49	156	152.35	67,108
July 29, 2025	153.4	152.85	152.85	153.8	150	40,464
July 28, 2025	151	151.85	151.85	162.98	146	201,638
July 25, 2025	157	151.2	151.2	157	150	37,389
July 24, 2025	157.63	153.96	153.96	157.65	153.26	36,128
July 23, 2025	156	156.35	156.35	160.49	155.21	28,940

Mold-Tek Technologies Limited (MOLDTECH.NS) NSE