Mindteck (India) Limited (BOM:517344)
India · Delayed Price · Currency is INR 206.15
-0.35 (-0.17%)
At close: Jul 30, 2025
Mindteck (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 206.15 | 208.85 | 201.10 | 208.00 | 207.00 | 0.90% | 343 |
| Jul 30, 2025 | 214.80 | 215.00 | 205.25 | 206.15 | 205.16 | -0.17% | 1,143 |
| Jul 29, 2025 | 205.50 | 208.00 | 201.20 | 206.50 | 205.51 | -1.10% | 547 |
| Jul 28, 2025 | 208.25 | 217.90 | 205.25 | 208.80 | 207.80 | 0.26% | 2,279 |
| Jul 25, 2025 | 220.00 | 220.00 | 207.40 | 208.25 | 207.25 | -4.21% | 3,478 |
| Jul 24, 2025 | 217.80 | 223.25 | 215.15 | 217.40 | 216.36 | 0.98% | 243 |
| Jul 23, 2025 | 217.50 | 219.00 | 215.00 | 215.30 | 214.27 | -1.24% | 1,035 |
| Jul 22, 2025 | 216.50 | 219.00 | 214.75 | 218.00 | 216.95 | 1.51% | 493 |
| Jul 21, 2025 | 218.50 | 218.50 | 212.00 | 214.75 | 213.72 | -1.72% | 3,755 |
| Jul 18, 2025 | 217.65 | 218.50 | 211.20 | 218.50 | 217.45 | 0.39% | 919 |
| Jul 17, 2025 | 218.85 | 219.00 | 216.50 | 217.65 | 216.60 | -0.46% | 2,329 |
| Jul 16, 2025 | 217.95 | 223.00 | 206.70 | 218.65 | 217.60 | 1.37% | 4,767 |
| Jul 15, 2025 | 216.50 | 219.30 | 211.00 | 215.70 | 214.66 | -0.78% | 6,079 |
| Jul 14, 2025 | 217.00 | 219.50 | 211.00 | 217.40 | 216.36 | -1.34% | 666 |
| Jul 11, 2025 | 217.00 | 227.30 | 217.00 | 220.35 | 219.29 | -2.72% | 2,541 |
| Jul 10, 2025 | 225.75 | 227.45 | 223.00 | 226.50 | 225.41 | 1.41% | 135 |
| Jul 9, 2025 | 227.00 | 229.00 | 222.35 | 223.35 | 222.28 | 0.07% | 1,023 |
| Jul 8, 2025 | 225.00 | 227.25 | 222.10 | 223.20 | 222.13 | -1.30% | 1,503 |
| Jul 7, 2025 | 233.00 | 233.00 | 222.00 | 226.15 | 225.06 | -2.37% | 1,959 |
| Jul 4, 2025 | 228.00 | 233.00 | 226.00 | 231.65 | 230.54 | 1.80% | 645 |
| Jul 3, 2025 | 230.40 | 235.00 | 225.25 | 227.55 | 226.46 | -1.13% | 8,066 |
| Jul 2, 2025 | 234.00 | 238.00 | 227.00 | 230.15 | 229.04 | -2.73% | 5,490 |
| Jul 1, 2025 | 231.60 | 241.85 | 231.60 | 236.60 | 235.46 | -1.23% | 8,817 |
| Jun 30, 2025 | 237.40 | 240.50 | 235.55 | 239.55 | 238.40 | -0.21% | 3,352 |
| Jun 27, 2025 | 244.85 | 245.60 | 238.90 | 240.05 | 238.90 | -1.21% | 2,240 |
| Jun 26, 2025 | 235.00 | 253.05 | 234.60 | 243.00 | 241.83 | 4.76% | 40,173 |
| Jun 25, 2025 | 231.65 | 235.00 | 227.60 | 231.95 | 230.84 | 0.72% | 10,206 |
| Jun 24, 2025 | 231.95 | 236.15 | 228.05 | 230.30 | 229.19 | 1.28% | 10,175 |
| Jun 23, 2025 | 230.25 | 232.35 | 225.60 | 227.40 | 226.31 | -0.68% | 12,186 |
| Jun 20, 2025 | 229.20 | 232.35 | 226.40 | 228.95 | 227.85 | 0.66% | 6,386 |
| Jun 19, 2025 | 235.15 | 244.40 | 226.80 | 227.45 | 226.36 | -4.83% | 4,661 |
| Jun 18, 2025 | 233.00 | 252.25 | 233.00 | 239.00 | 237.85 | 1.98% | 20,258 |
| Jun 17, 2025 | 245.40 | 245.40 | 233.10 | 234.35 | 233.22 | -3.95% | 7,946 |
| Jun 16, 2025 | 233.30 | 245.50 | 224.30 | 244.00 | 242.83 | 4.59% | 4,561 |
| Jun 13, 2025 | 233.00 | 238.00 | 231.00 | 233.30 | 232.18 | -2.71% | 4,330 |
| Jun 12, 2025 | 248.00 | 249.20 | 238.15 | 239.80 | 238.65 | -3.73% | 2,977 |
| Jun 11, 2025 | 251.60 | 252.10 | 244.55 | 249.10 | 247.90 | -0.50% | 4,583 |
| Jun 10, 2025 | 250.00 | 256.20 | 249.35 | 250.35 | 249.15 | -1.03% | 5,630 |
| Jun 9, 2025 | 235.90 | 262.35 | 235.90 | 252.95 | 251.73 | 4.76% | 42,393 |
| Jun 6, 2025 | 245.75 | 245.90 | 238.35 | 241.45 | 240.29 | -0.29% | 3,928 |
| Jun 5, 2025 | 235.50 | 246.50 | 235.50 | 242.15 | 240.99 | -0.10% | 1,865 |
| Jun 4, 2025 | 240.15 | 248.00 | 238.50 | 242.40 | 241.24 | -2.04% | 10,322 |
| Jun 3, 2025 | 254.05 | 256.95 | 244.30 | 247.45 | 246.26 | -0.62% | 14,896 |
| Jun 2, 2025 | 245.60 | 257.10 | 243.10 | 249.00 | 247.80 | -1.05% | 40,561 |
| May 30, 2025 | 245.30 | 263.35 | 241.80 | 251.65 | 250.44 | 2.26% | 49,305 |
| May 29, 2025 | 257.95 | 257.95 | 241.45 | 246.10 | 244.92 | -1.20% | 19,171 |
| May 28, 2025 | 235.95 | 254.75 | 232.20 | 249.10 | 247.90 | 7.12% | 38,094 |
| May 27, 2025 | 222.80 | 237.35 | 222.20 | 232.55 | 231.43 | 3.04% | 21,217 |
| May 26, 2025 | 235.80 | 235.80 | 222.60 | 225.70 | 224.62 | -2.46% | 8,592 |
| May 23, 2025 | 231.75 | 236.30 | 225.80 | 231.40 | 230.29 | 0.87% | 8,444 |