Mindteck (India) Limited (BOM:517344)
India · Delayed Price · Currency is INR 195.45
+1.75 (0.90%)
At close: Mar 6, 2026
Mindteck (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 217.70 | 233.45 | 212.90 | 225.40 | 225.40 | 4.91% | 25,022 |
| Jan 12, 2026 | 212.45 | 218.70 | 206.00 | 214.85 | 214.85 | 1.32% | 8,934 |
| Jan 9, 2026 | 226.00 | 226.00 | 211.10 | 212.05 | 212.05 | -4.55% | 7,479 |
| Jan 8, 2026 | 243.50 | 243.50 | 220.40 | 222.15 | 222.15 | -5.85% | 13,613 |
| Jan 7, 2026 | 245.85 | 245.85 | 233.35 | 235.95 | 235.95 | -2.22% | 16,887 |
| Jan 6, 2026 | 215.70 | 257.40 | 210.75 | 241.30 | 241.30 | 11.87% | 429,150 |
| Jan 5, 2026 | 225.00 | 225.00 | 213.45 | 215.70 | 215.70 | -2.53% | 4,757 |
| Jan 2, 2026 | 216.00 | 225.00 | 201.75 | 221.30 | 221.30 | 8.22% | 37,362 |
| Jan 1, 2026 | 206.00 | 207.35 | 203.80 | 204.50 | 204.50 | -0.20% | 1,053 |
| Dec 31, 2025 | 204.05 | 207.85 | 202.40 | 204.90 | 204.90 | 0.96% | 3,802 |
| Dec 30, 2025 | 200.10 | 212.40 | 199.95 | 202.95 | 202.95 | 2.53% | 2,772 |
| Dec 29, 2025 | 202.00 | 204.00 | 197.05 | 197.95 | 197.95 | -2.66% | 1,077 |
| Dec 26, 2025 | 212.40 | 212.40 | 201.05 | 203.35 | 203.35 | -2.84% | 2,264 |
| Dec 24, 2025 | 205.00 | 217.75 | 205.00 | 209.30 | 209.30 | 2.10% | 4,260 |