Mindteck (India) Limited (BOM:517344)
India · Delayed Price · Currency is INR 220.05
+4.70 (2.18%)
At close: May 8, 2026
Mindteck (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 216.00 | 224.30 | 215.00 | 220.05 | 220.05 | 2.18% | 12,943 |
| May 7, 2026 | 211.65 | 219.70 | 211.15 | 215.35 | 215.35 | 0.63% | 7,996 |
| May 6, 2026 | 223.00 | 223.00 | 210.75 | 214.00 | 214.00 | 0.26% | 4,886 |
| May 5, 2026 | 210.00 | 216.85 | 210.00 | 213.45 | 213.45 | 1.52% | 5,284 |
| May 4, 2026 | 204.90 | 216.90 | 203.30 | 210.25 | 210.25 | 3.96% | 3,516 |
| Apr 30, 2026 | 206.15 | 206.40 | 201.25 | 202.25 | 202.25 | -1.37% | 1,448 |
| Apr 29, 2026 | 208.00 | 208.50 | 204.45 | 205.05 | 205.05 | -0.89% | 1,716 |
| Apr 28, 2026 | 212.00 | 215.10 | 206.00 | 206.90 | 206.90 | -1.48% | 4,004 |
| Apr 27, 2026 | 196.00 | 216.50 | 196.00 | 210.00 | 210.00 | 4.30% | 8,871 |
| Apr 24, 2026 | 205.25 | 208.10 | 200.75 | 201.35 | 201.35 | -3.20% | 3,000 |
| Apr 23, 2026 | 208.50 | 209.30 | 204.75 | 208.00 | 208.00 | -0.60% | 3,024 |
| Apr 22, 2026 | 207.45 | 214.95 | 207.45 | 209.25 | 209.25 | -0.92% | 6,381 |
| Apr 21, 2026 | 207.00 | 219.90 | 204.05 | 211.20 | 211.20 | 2.30% | 10,420 |
| Apr 20, 2026 | 215.00 | 215.00 | 202.65 | 206.45 | 206.45 | -3.10% | 7,084 |
| Apr 17, 2026 | 192.30 | 222.00 | 188.60 | 213.05 | 213.05 | 12.96% | 27,540 |
| Apr 16, 2026 | 190.00 | 193.20 | 187.25 | 188.60 | 188.60 | 0.29% | 2,243 |
| Apr 15, 2026 | 187.25 | 189.85 | 185.65 | 188.05 | 188.05 | 3.69% | 2,375 |
| Apr 13, 2026 | 180.95 | 185.95 | 175.00 | 181.35 | 181.35 | 0.22% | 5,528 |
| Apr 10, 2026 | 183.00 | 186.95 | 180.95 | 180.95 | 180.95 | 0.19% | 2,354 |
| Apr 9, 2026 | 181.00 | 186.25 | 178.50 | 180.60 | 180.60 | 0.47% | 4,052 |
| Apr 8, 2026 | 192.35 | 192.35 | 176.00 | 179.75 | 179.75 | 6.14% | 13,616 |
| Apr 7, 2026 | 170.00 | 174.35 | 167.70 | 169.35 | 169.35 | -0.03% | 3,114 |
| Apr 6, 2026 | 168.85 | 171.00 | 161.45 | 169.40 | 169.40 | 1.93% | 5,211 |
| Apr 2, 2026 | 160.00 | 166.95 | 156.25 | 166.20 | 166.20 | 2.78% | 1,931 |
| Apr 1, 2026 | 148.70 | 163.90 | 148.70 | 161.70 | 161.70 | 10.26% | 7,138 |
| Mar 30, 2026 | 155.05 | 155.30 | 146.00 | 146.65 | 146.65 | -5.96% | 4,545 |
| 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 |