Mindteck (India) Limited (BOM:517344)
India · Delayed Price · Currency is INR 129.15
-4.05 (-3.04%)
At close: Oct 23, 2026
Mindteck (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 133.20 | 133.20 | 126.00 | 129.15 | 129.15 | -3.04% | 3,428 |
| Oct 22, 2026 | 138.40 | 138.40 | 133.05 | 133.20 | 133.20 | -3.76% | 1,702 |
| Oct 21, 2026 | 141.80 | 142.80 | 137.15 | 138.40 | 138.40 | -2.40% | 2,574 |
| Oct 19, 2026 | 138.10 | 150.10 | 138.10 | 141.80 | 141.80 | -4.90% | 1,408 |
| Oct 16, 2026 | 143.60 | 158.00 | 142.10 | 149.10 | 149.10 | 6.20% | 8,633 |
| Oct 15, 2026 | 145.90 | 145.90 | 138.50 | 140.40 | 140.40 | -4.49% | 7,635 |
| Oct 14, 2026 | 152.00 | 152.00 | 143.95 | 147.00 | 147.00 | 1.17% | 3,465 |
| Oct 13, 2026 | 141.50 | 149.40 | 138.55 | 145.30 | 145.30 | 3.31% | 3,127 |
| Oct 12, 2026 | 141.20 | 141.75 | 139.20 | 140.65 | 140.65 | -0.14% | 921 |
| Oct 9, 2026 | 136.40 | 141.10 | 136.25 | 140.85 | 140.85 | 4.37% | 3,630 |
| Oct 8, 2026 | 143.50 | 143.50 | 134.00 | 134.95 | 134.95 | -3.61% | 3,651 |
| Oct 7, 2026 | 148.90 | 148.90 | 138.20 | 140.00 | 140.00 | -2.78% | 9,123 |
| Oct 6, 2026 | 152.00 | 154.45 | 139.90 | 144.00 | 144.00 | -5.26% | 18,866 |
| Oct 5, 2026 | 145.35 | 157.55 | 145.35 | 152.00 | 152.00 | 0.13% | 965 |
| Oct 1, 2026 | 151.90 | 152.75 | 147.00 | 151.80 | 151.80 | 0.36% | 2,350 |
| Sep 30, 2026 | 156.45 | 156.75 | 151.25 | 151.25 | 151.25 | -0.36% | 2,032 |
| Sep 29, 2026 | 154.30 | 157.25 | 151.10 | 151.80 | 151.80 | -1.62% | 1,746 |
| Sep 28, 2026 | 164.00 | 164.00 | 153.40 | 154.30 | 154.30 | -1.72% | 1,048 |
| Sep 25, 2026 | 157.90 | 158.00 | 154.80 | 157.00 | 157.00 | 0.64% | 2,822 |
| Sep 24, 2026 | 157.00 | 159.55 | 154.15 | 156.00 | 156.00 | -2.47% | 2,059 |
| Sep 23, 2026 | 159.00 | 161.80 | 157.05 | 159.95 | 159.95 | 1.07% | 3,635 |
| Sep 22, 2026 | 160.40 | 160.40 | 150.00 | 158.25 | 158.25 | -0.06% | 3,420 |
| Sep 21, 2026 | 165.00 | 165.00 | 153.95 | 158.35 | 158.35 | 0.06% | 3,246 |
| Sep 18, 2026 | 154.20 | 160.20 | 154.20 | 158.25 | 158.25 | 1.41% | 487 |
| Sep 17, 2026 | 155.35 | 159.50 | 155.35 | 156.05 | 156.05 | 0.45% | 1,297 |
| Sep 16, 2026 | 165.00 | 167.50 | 153.05 | 155.35 | 155.35 | 0.23% | 7,878 |
| Sep 15, 2026 | 153.00 | 161.65 | 153.00 | 155.00 | 155.00 | -2.36% | 4,824 |
| Sep 11, 2026 | 160.00 | 161.05 | 156.50 | 158.75 | 158.75 | -0.78% | 9,635 |
| Sep 10, 2026 | 163.65 | 164.30 | 158.75 | 160.00 | 160.00 | -1.33% | 1,593 |
| Sep 9, 2026 | 175.00 | 175.00 | 161.55 | 162.15 | 162.15 | -2.29% | 6,499 |
| Sep 8, 2026 | 169.00 | 170.15 | 164.80 | 165.95 | 165.95 | -1.31% | 2,052 |
| Sep 7, 2026 | 170.00 | 174.25 | 167.00 | 168.15 | 168.15 | -1.09% | 7,675 |
| Sep 4, 2026 | 140.00 | 170.65 | 140.00 | 170.00 | 170.00 | 0.71% | 3,672 |
| Sep 3, 2026 | 170.60 | 172.55 | 166.70 | 168.80 | 168.80 | -0.82% | 1,368 |
| Sep 2, 2026 | 172.25 | 175.80 | 170.00 | 170.20 | 170.20 | -1.16% | 2,286 |
| Sep 1, 2026 | 173.10 | 174.80 | 170.20 | 172.20 | 172.20 | -1.01% | 3,147 |
| Aug 31, 2026 | 186.30 | 186.30 | 172.80 | 173.95 | 173.95 | -0.88% | 1,672 |
| Aug 28, 2026 | 172.95 | 178.00 | 171.50 | 175.50 | 175.50 | 1.47% | 5,438 |
| Aug 27, 2026 | 172.30 | 173.00 | 171.05 | 172.95 | 172.95 | 1.14% | 1,582 |
| Aug 26, 2026 | 170.05 | 173.60 | 170.05 | 171.00 | 171.00 | 0.65% | 923 |
| Aug 25, 2026 | 163.10 | 173.60 | 163.10 | 169.90 | 169.90 | 0.18% | 2,149 |
| Aug 24, 2026 | 174.25 | 174.25 | 168.45 | 169.60 | 169.60 | -0.70% | 763 |
| Aug 21, 2026 | 176.00 | 176.00 | 169.80 | 170.80 | 170.80 | -1.95% | 2,008 |
| Aug 20, 2026 | 175.20 | 176.25 | 170.05 | 174.20 | 174.20 | 0.93% | 1,523 |
| Aug 19, 2026 | 175.20 | 175.20 | 165.00 | 172.60 | 172.60 | -1.37% | 10,296 |
| Aug 18, 2026 | 176.10 | 176.40 | 174.90 | 175.00 | 175.00 | - | 589 |
| Aug 17, 2026 | 181.55 | 181.55 | 175.00 | 175.00 | 175.00 | -1.49% | 1,749 |
| Aug 14, 2026 | 176.90 | 179.00 | 176.60 | 177.65 | 177.65 | 0.42% | 2,888 |
| Aug 13, 2026 | 180.90 | 182.00 | 176.20 | 176.90 | 176.90 | -2.08% | 3,862 |
| Aug 12, 2026 | 191.75 | 194.35 | 179.15 | 180.65 | 180.65 | -5.79% | 5,707 |