Mindteck (India) Limited (BOM:517344)
India · Delayed Price · Currency is INR 160.00
-2.15 (-1.33%)
At close: Sep 10, 2026
Mindteck (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 190.95 | 193.45 | 190.95 | 191.75 | 191.75 | 0.03% | 1,934 |
| Aug 10, 2026 | 191.55 | 194.60 | 191.05 | 191.70 | 191.70 | -0.73% | 5,414 |
| Aug 7, 2026 | 196.10 | 198.10 | 191.50 | 193.10 | 193.10 | -1.61% | 2,111 |
| Aug 6, 2026 | 189.60 | 197.00 | 189.60 | 196.25 | 196.25 | 2.72% | 6,481 |
| Aug 5, 2026 | 196.60 | 197.00 | 191.00 | 192.05 | 191.05 | -0.23% | 12,098 |
| Aug 4, 2026 | 195.15 | 197.20 | 192.50 | 192.50 | 191.50 | -0.44% | 1,366 |
| Aug 3, 2026 | 190.60 | 197.90 | 190.60 | 193.35 | 192.34 | -0.74% | 2,204 |
| Jul 31, 2026 | 192.90 | 195.50 | 191.80 | 194.80 | 193.79 | 1.56% | 2,042 |
| Jul 30, 2026 | 195.60 | 196.15 | 191.75 | 191.80 | 190.80 | -1.87% | 1,253 |
| Jul 29, 2026 | 194.30 | 197.80 | 194.30 | 195.45 | 194.43 | 0.67% | 1,198 |
| Jul 28, 2026 | 195.10 | 197.95 | 192.65 | 194.15 | 193.14 | -0.49% | 1,598 |
| Jul 27, 2026 | 195.20 | 200.90 | 195.00 | 195.10 | 194.08 | - | 2,021 |
| Jul 24, 2026 | 192.05 | 195.90 | 189.85 | 195.10 | 194.08 | 1.01% | 4,048 |
| Jul 23, 2026 | 194.95 | 200.15 | 192.10 | 193.15 | 192.14 | -2.13% | 9,872 |
| Jul 22, 2026 | 199.95 | 199.95 | 196.85 | 197.35 | 196.32 | -1.30% | 8,270 |
| Jul 21, 2026 | 201.00 | 205.50 | 198.80 | 199.95 | 198.91 | -0.27% | 4,412 |
| Jul 20, 2026 | 201.90 | 205.45 | 199.70 | 200.50 | 199.46 | -1.06% | 4,071 |
| Jul 17, 2026 | 205.25 | 210.95 | 200.60 | 202.65 | 201.59 | -1.51% | 8,673 |
| Jul 16, 2026 | 209.30 | 215.10 | 205.60 | 205.75 | 204.68 | - | 6,597 |
| Jul 15, 2026 | 208.55 | 209.85 | 205.55 | 205.75 | 204.68 | -0.34% | 2,014 |
| Jul 14, 2026 | 208.20 | 210.75 | 205.35 | 206.45 | 205.38 | -1.46% | 7,898 |
| Jul 13, 2026 | 208.45 | 212.90 | 208.45 | 209.50 | 208.41 | -0.59% | 5,747 |
| Jul 10, 2026 | 205.25 | 215.65 | 205.25 | 210.75 | 209.65 | 2.63% | 40,122 |
| Jul 9, 2026 | 202.75 | 207.90 | 201.60 | 205.35 | 204.28 | 1.31% | 5,006 |
| Jul 8, 2026 | 205.00 | 208.95 | 201.30 | 202.70 | 201.64 | -2.22% | 6,004 |
| Jul 7, 2026 | 211.35 | 211.75 | 205.75 | 207.30 | 206.22 | -1.82% | 3,023 |
| Jul 6, 2026 | 206.95 | 214.15 | 206.45 | 211.15 | 210.05 | 0.60% | 5,673 |