Mindteck (India) Limited (BOM:517344)
India · Delayed Price · Currency is INR 155.95
-10.70 (-6.42%)
At close: Mar 27, 2026
Mindteck (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 162.65 | 164.50 | 155.00 | 155.95 | 155.95 | -6.42% | 12,623 |
| Mar 25, 2026 | 164.95 | 171.10 | 164.95 | 166.65 | 166.65 | 3.06% | 8,221 |
| Mar 24, 2026 | 170.00 | 174.45 | 159.80 | 161.70 | 161.70 | 0.53% | 7,444 |
| Mar 23, 2026 | 194.95 | 194.95 | 159.75 | 160.85 | 160.85 | -5.24% | 4,926 |
| Mar 20, 2026 | 175.00 | 183.55 | 169.10 | 169.75 | 169.75 | -2.83% | 5,646 |
| Mar 19, 2026 | 172.60 | 183.00 | 172.60 | 174.70 | 174.70 | -5.90% | 6,190 |
| Mar 18, 2026 | 172.00 | 190.05 | 172.00 | 185.65 | 185.65 | 8.22% | 5,777 |
| Mar 17, 2026 | 170.00 | 174.45 | 168.55 | 171.55 | 171.55 | 1.63% | 1,621 |
| Mar 16, 2026 | 179.25 | 189.00 | 166.80 | 168.80 | 168.80 | -7.68% | 11,003 |
| Mar 13, 2026 | 191.05 | 191.05 | 180.00 | 182.85 | 182.85 | -4.34% | 1,723 |
| Mar 12, 2026 | 190.00 | 195.25 | 188.60 | 191.15 | 191.15 | -0.42% | 2,012 |
| Mar 11, 2026 | 189.35 | 198.00 | 189.35 | 191.95 | 191.95 | 0.50% | 1,719 |
| Mar 10, 2026 | 191.85 | 192.15 | 189.50 | 191.00 | 191.00 | 2.33% | 2,707 |
| Mar 9, 2026 | 198.00 | 198.00 | 184.00 | 186.65 | 186.65 | -4.50% | 1,700 |
| Mar 6, 2026 | 197.65 | 202.25 | 195.00 | 195.45 | 195.45 | 0.90% | 1,651 |
| Mar 5, 2026 | 195.85 | 197.65 | 191.20 | 193.70 | 193.70 | 0.34% | 2,078 |
| Mar 4, 2026 | 206.15 | 206.15 | 190.00 | 193.05 | 193.05 | -6.47% | 7,480 |
| Mar 2, 2026 | 200.15 | 207.35 | 198.00 | 206.40 | 206.40 | -1.76% | 13,972 |
| Feb 27, 2026 | 218.40 | 234.00 | 207.50 | 210.10 | 210.10 | -1.94% | 10,097 |
| Feb 26, 2026 | 208.00 | 216.85 | 208.00 | 214.25 | 214.25 | 0.05% | 1,655 |
| Feb 25, 2026 | 210.00 | 218.40 | 210.00 | 214.15 | 214.15 | 2.07% | 1,864 |
| Feb 24, 2026 | 218.45 | 219.75 | 209.00 | 209.80 | 209.80 | -3.96% | 4,339 |
| Feb 23, 2026 | 216.00 | 223.40 | 216.00 | 218.45 | 218.45 | 0.74% | 3,787 |
| Feb 20, 2026 | 217.45 | 221.55 | 216.80 | 216.85 | 216.85 | -0.28% | 807 |
| Feb 19, 2026 | 220.70 | 222.80 | 217.00 | 217.45 | 217.45 | -2.07% | 2,000 |
| Feb 18, 2026 | 219.20 | 229.45 | 215.00 | 222.05 | 222.05 | 1.86% | 13,570 |
| Feb 17, 2026 | 218.60 | 227.30 | 216.20 | 218.00 | 218.00 | -0.86% | 12,381 |
| Feb 16, 2026 | 210.50 | 221.85 | 205.00 | 219.90 | 219.90 | 3.60% | 6,632 |
| Feb 13, 2026 | 203.05 | 214.90 | 201.85 | 212.25 | 212.25 | 4.25% | 7,733 |
| Feb 12, 2026 | 208.20 | 211.20 | 202.50 | 203.60 | 203.60 | -2.47% | 9,776 |
| Feb 11, 2026 | 216.15 | 216.50 | 208.00 | 208.75 | 208.75 | -3.27% | 2,929 |
| Feb 10, 2026 | 207.00 | 218.95 | 207.00 | 215.80 | 215.80 | 0.26% | 3,050 |
| Feb 9, 2026 | 218.70 | 222.00 | 215.00 | 215.25 | 215.25 | -1.58% | 2,528 |
| Feb 6, 2026 | 239.80 | 239.80 | 215.00 | 218.70 | 218.70 | -0.36% | 1,759 |
| Feb 5, 2026 | 225.00 | 239.50 | 218.70 | 219.50 | 219.50 | 0.11% | 10,616 |
| Feb 4, 2026 | 216.45 | 222.40 | 216.45 | 219.25 | 219.25 | -0.11% | 2,282 |
| Feb 3, 2026 | 226.95 | 228.45 | 217.05 | 219.50 | 219.50 | 1.88% | 8,662 |
| Feb 2, 2026 | 218.75 | 224.50 | 210.35 | 215.45 | 215.45 | -1.51% | 9,885 |
| Feb 1, 2026 | 229.00 | 234.80 | 214.95 | 218.75 | 218.75 | -3.51% | 4,014 |
| Jan 30, 2026 | 213.95 | 233.05 | 212.65 | 226.70 | 226.70 | 3.97% | 20,266 |
| Jan 29, 2026 | 221.25 | 228.90 | 215.35 | 218.05 | 218.05 | -1.69% | 8,698 |
| Jan 28, 2026 | 218.80 | 227.00 | 216.35 | 221.80 | 221.80 | 5.64% | 8,634 |
| Jan 27, 2026 | 208.95 | 213.25 | 206.60 | 209.95 | 209.95 | -0.71% | 8,197 |
| Jan 23, 2026 | 204.35 | 228.70 | 204.35 | 211.45 | 211.45 | 1.22% | 32,330 |
| Jan 22, 2026 | 208.00 | 212.10 | 206.35 | 208.90 | 208.90 | 2.98% | 5,186 |
| Jan 21, 2026 | 207.20 | 209.65 | 200.20 | 202.85 | 202.85 | -3.10% | 5,390 |
| Jan 20, 2026 | 211.95 | 235.00 | 208.00 | 209.35 | 209.35 | -2.90% | 20,758 |
| Jan 19, 2026 | 218.10 | 221.10 | 210.45 | 215.60 | 215.60 | -2.86% | 14,957 |
| Jan 16, 2026 | 222.20 | 231.60 | 220.00 | 221.95 | 221.95 | -0.54% | 4,674 |
| Jan 14, 2026 | 225.40 | 231.50 | 222.55 | 223.15 | 223.15 | -1.00% | 8,702 |