Mindteck (India) Limited (BOM:517344)
India · Delayed Price · Currency is INR 203.00
+6.80 (3.47%)
At close: Aug 22, 2025
Mindteck (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 187.00 | 196.00 | 187.00 | 192.35 | 192.35 | -0.36% | 2,314 |
| Aug 28, 2025 | 189.10 | 193.40 | 189.10 | 193.05 | 193.05 | -2.23% | 2,862 |
| Aug 26, 2025 | 197.00 | 201.95 | 192.50 | 197.45 | 197.45 | -2.30% | 788 |
| Aug 25, 2025 | 201.00 | 203.65 | 195.20 | 202.10 | 202.10 | -0.44% | 2,449 |
| Aug 22, 2025 | 200.00 | 203.00 | 196.00 | 203.00 | 203.00 | 3.47% | 469 |
| Aug 21, 2025 | 206.30 | 209.75 | 196.20 | 196.20 | 196.20 | -4.90% | 926 |
| Aug 20, 2025 | 214.90 | 214.90 | 204.50 | 206.30 | 206.30 | -2.69% | 3,395 |
| Aug 19, 2025 | 201.50 | 213.90 | 201.50 | 212.00 | 212.00 | 2.02% | 4,016 |
| Aug 18, 2025 | 202.00 | 207.80 | 198.00 | 207.80 | 207.80 | 4.98% | 9,761 |
| Aug 14, 2025 | 197.80 | 197.95 | 197.80 | 197.95 | 197.95 | 4.99% | 3,137 |
| Aug 13, 2025 | 179.45 | 188.55 | 179.45 | 188.55 | 188.55 | 4.98% | 4,341 |
| Aug 12, 2025 | 183.00 | 183.00 | 173.65 | 179.60 | 179.60 | -1.70% | 4,227 |
| Aug 11, 2025 | 191.00 | 191.00 | 182.65 | 182.70 | 182.70 | -4.97% | 3,278 |
| Aug 8, 2025 | 201.90 | 209.00 | 191.95 | 192.25 | 192.25 | -4.85% | 1,780 |
| Aug 7, 2025 | 198.90 | 206.90 | 190.25 | 202.05 | 202.05 | 1.08% | 2,782 |
| Aug 6, 2025 | 203.75 | 203.75 | 195.00 | 199.90 | 199.90 | 2.72% | 205 |
| Aug 5, 2025 | 209.65 | 209.80 | 194.15 | 194.60 | 194.60 | -2.80% | 1,842 |
| Aug 4, 2025 | 198.10 | 206.05 | 197.00 | 200.20 | 200.20 | -1.72% | 3,324 |
| Aug 1, 2025 | 207.00 | 208.00 | 200.10 | 203.70 | 203.70 | -2.07% | 998 |
| 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 |