Skip to main content
logo
Mindteck (India) Limited (BOM:517344)
India flag India · Delayed Price · Currency is INR
170.80
-3.40 (-1.95%)
At close: Aug 21, 2026

Mindteck (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026176.00176.00169.80170.80170.80-1.95%2,008
Aug 20, 2026175.20176.25170.05174.20174.200.93%1,523
Aug 19, 2026175.20175.20165.00172.60172.60-1.37%10,296
Aug 18, 2026176.10176.40174.90175.00175.00-589
Aug 17, 2026181.55181.55175.00175.00175.00-1.49%1,749
Aug 14, 2026176.90179.00176.60177.65177.650.42%2,888
Aug 13, 2026180.90182.00176.20176.90176.90-2.08%3,862
Aug 12, 2026191.75194.35179.15180.65180.65-5.79%5,707
Aug 11, 2026190.95193.45190.95191.75191.750.03%1,934
Aug 10, 2026191.55194.60191.05191.70191.70-0.73%5,414
Aug 7, 2026196.10198.10191.50193.10193.10-1.61%2,111
Aug 6, 2026189.60197.00189.60196.25196.252.72%6,481
Aug 5, 2026196.60197.00191.00192.05191.05-0.23%12,098
Aug 4, 2026195.15197.20192.50192.50191.50-0.44%1,366
Aug 3, 2026190.60197.90190.60193.35192.34-0.74%2,204
Jul 31, 2026192.90195.50191.80194.80193.791.56%2,042
Jul 30, 2026195.60196.15191.75191.80190.80-1.87%1,253
Jul 29, 2026194.30197.80194.30195.45194.430.67%1,198
Jul 28, 2026195.10197.95192.65194.15193.14-0.49%1,598
Jul 27, 2026195.20200.90195.00195.10194.08-2,021
Jul 24, 2026192.05195.90189.85195.10194.081.01%4,048
Jul 23, 2026194.95200.15192.10193.15192.14-2.13%9,872
Jul 22, 2026199.95199.95196.85197.35196.32-1.30%8,270
Jul 21, 2026201.00205.50198.80199.95198.91-0.27%4,412
Jul 20, 2026201.90205.45199.70200.50199.46-1.06%4,071
Jul 17, 2026205.25210.95200.60202.65201.59-1.51%8,673
Jul 16, 2026209.30215.10205.60205.75204.68-6,597
Jul 15, 2026208.55209.85205.55205.75204.68-0.34%2,014
Jul 14, 2026208.20210.75205.35206.45205.38-1.46%7,898
Jul 13, 2026208.45212.90208.45209.50208.41-0.59%5,747
Jul 10, 2026205.25215.65205.25210.75209.652.63%40,122
Jul 9, 2026202.75207.90201.60205.35204.281.31%5,006
Jul 8, 2026205.00208.95201.30202.70201.64-2.22%6,004
Jul 7, 2026211.35211.75205.75207.30206.22-1.82%3,023
Jul 6, 2026206.95214.15206.45211.15210.050.60%5,673
Jul 3, 2026207.75211.00205.15209.90208.812.47%7,837
Jul 2, 2026205.65205.65203.25204.85203.780.42%1,764
Jul 1, 2026204.50211.00202.95204.00202.940.20%10,656
Jun 30, 2026204.00206.10202.15203.60202.54-0.15%6,598
Jun 29, 2026208.00208.00201.50203.90202.84-1.16%2,452
Jun 25, 2026208.00209.50204.40206.30205.23-0.58%11,122
Jun 24, 2026206.00210.65205.40207.50206.420.73%851
Jun 23, 2026209.80211.20204.75206.00204.93-1.65%1,675
Jun 22, 2026208.90215.00208.70209.45208.360.05%6,090
Jun 19, 2026208.30213.45208.00209.35208.26-0.76%2,388
Jun 18, 2026212.45213.65208.00210.95209.85-0.05%3,237
Jun 17, 2026211.50215.35210.15211.05209.95-0.52%5,181
Jun 16, 2026212.90216.05211.25212.15211.050.93%4,723
Jun 15, 2026213.15217.60208.65210.20209.110.96%8,854
Jun 12, 2026202.00211.60202.00208.20207.123.71%4,407