Mold-Tek Packaging Limited - MOLDTKPAC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	766.25	762.55	762.55	773.4	760.45	27,795
October 16, 2025	752.45	773.15	773.15	780	747.45	47,376
October 15, 2025	726.45	752.45	752.45	770	726.45	143,461
October 14, 2025	741.6	726.45	726.45	743.75	725	32,154
October 13, 2025	746.15	741.6	741.6	747.95	735.05	38,496
October 10, 2025	751.6	746.15	746.15	751.6	740.85	33,200
October 09, 2025	748.6	745.45	745.45	760	741.7	30,581
October 08, 2025	760.8	755.45	755.45	762.85	754	35,546
October 07, 2025	752.05	760.8	760.8	765	745.15	32,545
October 06, 2025	744.1	752.05	752.05	758	740	65,179
October 03, 2025	754.2	750.1	750.1	757.5	736	43,366
October 01, 2025	736.2	754.2	754.2	758	729	48,882
September 30, 2025	740.85	729.6	729.6	749.95	726.25	36,131
September 29, 2025	744.7	740.85	740.85	754.2	735.85	31,274
September 26, 2025	762.1	735.85	735.85	769.4	725	137,562
September 25, 2025	784.55	762.1	762.1	788.45	754.25	51,526
September 24, 2025	791.05	784.5	784.5	801	778.85	84,505
September 23, 2025	812.85	801.2	801.2	829.8	798.25	83,828
September 22, 2025	833.3	812.8	810.8	833.3	807	44,649
September 19, 2025	826.4	826.7	824.67	834.3	818.55	25,939
September 18, 2025	829.5	832.4	830.35	837	821.5	23,000
September 17, 2025	809.6	828.1	826.06	835	809.6	45,201
September 16, 2025	818	809.6	809.6	819.15	801.5	51,579
September 15, 2025	830	813.15	813.15	830	809	32,278
September 12, 2025	818.05	824.8	824.8	847.4	815.25	49,767
September 11, 2025	825	822.1	822.1	832.6	810	26,472
September 10, 2025	824.7	824.35	824.35	842.35	810.15	50,157
September 09, 2025	818.7	816	816	825.6	806	43,115
September 08, 2025	839.55	813.4	813.4	859.65	795.15	163,727
September 05, 2025	834.4	828.8	828.8	870.5	822.2	223,790
September 04, 2025	846.6	827.75	827.75	848.5	824	54,263
September 03, 2025	823	840.05	840.05	850	819.2	61,600
September 02, 2025	815	823.25	823.25	850	814.5	128,127
September 01, 2025	780	813	813	820	780	94,197
August 29, 2025	800.1	784.4	784.4	804.55	775.5	31,274
August 28, 2025	788.45	798.7	798.7	823	788.45	61,737
August 26, 2025	801.15	788.95	788.95	805	781	29,479
August 25, 2025	800.25	800.35	800.35	814.9	790	175,810
August 22, 2025	807	792.4	792.4	808.15	787.1	40,260
August 21, 2025	797.8	807.7	807.7	825	778.15	110,484
August 20, 2025	802	795.65	795.65	803.85	791.65	20,556
August 19, 2025	795	802	802	810	772.3	63,894
August 18, 2025	810	782.05	782.05	810.45	780	44,465
August 14, 2025	798.5	794.3	794.3	800.95	784.65	41,492
August 13, 2025	807.7	798.5	798.5	814.35	790.15	55,538
August 12, 2025	794.2	807.7	807.7	820	793	99,516
August 11, 2025	788.2	794.2	794.2	797.4	782.65	42,880
August 08, 2025	800	788.65	788.65	801.3	780.3	49,247
August 07, 2025	780	794.8	794.8	809	768.05	90,143
August 06, 2025	790	784	784	822.05	775.05	119,692
August 05, 2025	804.1	792.65	792.65	817.5	790	82,488
August 04, 2025	810	804.6	804.6	820	798.6	65,382
August 01, 2025	832.8	811.9	811.9	843.3	806.55	71,270
July 31, 2025	842	829.8	829.8	846.95	820.5	111,938
July 30, 2025	827.15	846.15	846.15	892.9	827.15	926,481
July 29, 2025	770.9	801.55	801.55	814.9	763	350,809
July 28, 2025	742.55	760.9	760.9	804.15	735.4	609,770
July 25, 2025	735.75	741.05	741.05	749	723.2	52,506
July 24, 2025	741.1	737.1	737.1	760	735.35	68,451
July 23, 2025	755.3	741.7	741.7	755.3	736	51,754

Mold-Tek Packaging Limited (MOLDTKPAC.NS) NSE