Mindteck (India) Limited (BOM:517344)
India · Delayed Price · Currency is INR 194.80
+3.00 (1.56%)
At close: Jul 31, 2026
Mindteck (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 192.90 | 195.50 | 191.80 | 194.80 | 194.80 | 1.56% | 2,042 |
| Jul 30, 2026 | 195.60 | 196.15 | 191.75 | 191.80 | 191.80 | -1.87% | 1,253 |
| Jul 29, 2026 | 194.30 | 197.80 | 194.30 | 195.45 | 195.45 | 0.67% | 1,198 |
| Jul 28, 2026 | 195.10 | 197.95 | 192.65 | 194.15 | 194.15 | -0.49% | 1,598 |
| Jul 27, 2026 | 195.20 | 200.90 | 195.00 | 195.10 | 195.10 | - | 2,021 |
| Jul 24, 2026 | 192.05 | 195.90 | 189.85 | 195.10 | 195.10 | 1.01% | 4,048 |
| Jul 23, 2026 | 194.95 | 200.15 | 192.10 | 193.15 | 193.15 | -2.13% | 9,872 |
| Jul 22, 2026 | 199.95 | 199.95 | 196.85 | 197.35 | 197.35 | -1.30% | 8,270 |
| Jul 21, 2026 | 201.00 | 205.50 | 198.80 | 199.95 | 199.95 | -0.27% | 4,412 |
| Jul 20, 2026 | 201.90 | 205.45 | 199.70 | 200.50 | 200.50 | -1.06% | 4,071 |
| Jul 17, 2026 | 205.25 | 210.95 | 200.60 | 202.65 | 202.65 | -1.51% | 8,673 |
| Jul 16, 2026 | 209.30 | 215.10 | 205.60 | 205.75 | 205.75 | - | 6,597 |
| Jul 15, 2026 | 208.55 | 209.85 | 205.55 | 205.75 | 205.75 | -0.34% | 2,014 |
| Jul 14, 2026 | 208.20 | 210.75 | 205.35 | 206.45 | 206.45 | -1.46% | 7,898 |
| Jul 13, 2026 | 208.45 | 212.90 | 208.45 | 209.50 | 209.50 | -0.59% | 5,747 |
| Jul 10, 2026 | 205.25 | 215.65 | 205.25 | 210.75 | 210.75 | 2.63% | 40,122 |
| Jul 9, 2026 | 202.75 | 207.90 | 201.60 | 205.35 | 205.35 | 1.31% | 5,006 |
| Jul 8, 2026 | 205.00 | 208.95 | 201.30 | 202.70 | 202.70 | -2.22% | 6,004 |
| Jul 7, 2026 | 211.35 | 211.75 | 205.75 | 207.30 | 207.30 | -1.82% | 3,023 |
| Jul 6, 2026 | 206.95 | 214.15 | 206.45 | 211.15 | 211.15 | 0.60% | 5,673 |
| Jul 3, 2026 | 207.75 | 211.00 | 205.15 | 209.90 | 209.90 | 2.47% | 7,837 |
| Jul 2, 2026 | 205.65 | 205.65 | 203.25 | 204.85 | 204.85 | 0.42% | 1,764 |
| Jul 1, 2026 | 204.50 | 211.00 | 202.95 | 204.00 | 204.00 | 0.20% | 10,656 |
| Jun 30, 2026 | 204.00 | 206.10 | 202.15 | 203.60 | 203.60 | -0.15% | 6,598 |
| Jun 29, 2026 | 208.00 | 208.00 | 201.50 | 203.90 | 203.90 | -1.16% | 2,452 |
| Jun 25, 2026 | 208.00 | 209.50 | 204.40 | 206.30 | 206.30 | -0.58% | 11,122 |
| Jun 24, 2026 | 206.00 | 210.65 | 205.40 | 207.50 | 207.50 | 0.73% | 851 |
| Jun 23, 2026 | 209.80 | 211.20 | 204.75 | 206.00 | 206.00 | -1.65% | 1,675 |
| Jun 22, 2026 | 208.90 | 215.00 | 208.70 | 209.45 | 209.45 | 0.05% | 6,090 |
| Jun 19, 2026 | 208.30 | 213.45 | 208.00 | 209.35 | 209.35 | -0.76% | 2,388 |
| Jun 18, 2026 | 212.45 | 213.65 | 208.00 | 210.95 | 210.95 | -0.05% | 3,237 |
| Jun 17, 2026 | 211.50 | 215.35 | 210.15 | 211.05 | 211.05 | -0.52% | 5,181 |
| Jun 16, 2026 | 212.90 | 216.05 | 211.25 | 212.15 | 212.15 | 0.93% | 4,723 |
| Jun 15, 2026 | 213.15 | 217.60 | 208.65 | 210.20 | 210.20 | 0.96% | 8,854 |
| Jun 12, 2026 | 202.00 | 211.60 | 202.00 | 208.20 | 208.20 | 3.71% | 4,407 |
| Jun 11, 2026 | 206.80 | 206.80 | 200.10 | 200.75 | 200.75 | -2.93% | 5,313 |
| Jun 10, 2026 | 210.00 | 214.10 | 206.00 | 206.80 | 206.80 | -1.17% | 2,812 |
| Jun 9, 2026 | 206.15 | 211.45 | 206.15 | 209.25 | 209.25 | 1.55% | 4,205 |
| Jun 8, 2026 | 212.85 | 212.85 | 200.00 | 206.05 | 206.05 | -3.24% | 9,250 |
| Jun 5, 2026 | 220.40 | 220.40 | 211.40 | 212.95 | 212.95 | -1.41% | 8,517 |
| Jun 4, 2026 | 208.00 | 221.90 | 207.95 | 216.00 | 216.00 | 1.41% | 15,655 |
| Jun 3, 2026 | 213.60 | 214.45 | 208.90 | 213.00 | 213.00 | -1.30% | 6,544 |
| Jun 2, 2026 | 208.80 | 218.00 | 208.80 | 215.80 | 215.80 | 2.40% | 4,671 |
| Jun 1, 2026 | 219.50 | 221.95 | 209.00 | 210.75 | 210.75 | -1.79% | 9,216 |
| May 29, 2026 | 219.70 | 231.00 | 212.95 | 214.60 | 214.60 | -1.74% | 40,689 |
| May 27, 2026 | 201.95 | 220.85 | 201.95 | 218.40 | 218.40 | 7.14% | 20,940 |
| May 26, 2026 | 207.65 | 210.20 | 202.60 | 203.85 | 203.85 | -0.59% | 2,393 |
| May 25, 2026 | 203.50 | 210.80 | 200.10 | 205.05 | 205.05 | 2.27% | 13,180 |
| May 22, 2026 | 202.30 | 204.55 | 199.50 | 200.50 | 200.50 | -0.40% | 2,695 |
| May 21, 2026 | 207.00 | 212.10 | 199.45 | 201.30 | 201.30 | -2.71% | 4,990 |