Mold-Tek Technologies Limited (BOM:526263)
India · Delayed Price · Currency is INR 139.10
-1.50 (-1.07%)
At close: Jan 20, 2026
Mold-Tek Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 133.50 | 135.00 | 128.10 | 129.05 | 129.05 | -4.30% | 2,595 |
| Jan 22, 2026 | 126.00 | 136.40 | 126.00 | 134.85 | 134.85 | -0.66% | 1,972 |
| Jan 21, 2026 | 136.35 | 138.95 | 132.35 | 135.75 | 135.75 | -2.41% | 794 |
| Jan 20, 2026 | 138.85 | 140.60 | 136.60 | 139.10 | 139.10 | -1.07% | 356 |
| Jan 19, 2026 | 139.60 | 142.05 | 136.60 | 140.60 | 140.60 | -0.14% | 548 |
| Jan 16, 2026 | 137.35 | 143.90 | 137.35 | 140.80 | 140.80 | 2.51% | 1,458 |
| Jan 14, 2026 | 139.90 | 139.90 | 135.40 | 137.35 | 137.35 | -0.62% | 996 |
| Jan 13, 2026 | 139.05 | 139.05 | 136.50 | 138.20 | 138.20 | -0.61% | 2,604 |
| Jan 12, 2026 | 141.00 | 141.35 | 135.35 | 139.05 | 139.05 | -1.24% | 600 |
| Jan 9, 2026 | 143.00 | 144.20 | 140.10 | 140.80 | 140.80 | -2.53% | 1,463 |
| Jan 8, 2026 | 146.40 | 149.45 | 143.00 | 144.45 | 144.45 | -1.93% | 8,521 |
| Jan 7, 2026 | 146.80 | 148.10 | 145.50 | 147.30 | 147.30 | 0.34% | 2,148 |
| Jan 6, 2026 | 146.00 | 149.55 | 145.10 | 146.80 | 146.80 | -0.24% | 3,453 |
| Jan 5, 2026 | 142.10 | 151.40 | 142.10 | 147.15 | 147.15 | -2.74% | 5,533 |
| Jan 2, 2026 | 150.35 | 153.65 | 149.80 | 151.30 | 151.30 | 0.93% | 1,067 |
| Jan 1, 2026 | 150.25 | 153.65 | 149.30 | 149.90 | 149.90 | 0.40% | 843 |
| Dec 31, 2025 | 149.00 | 149.50 | 147.90 | 149.30 | 149.30 | 0.23% | 3,860 |
| Dec 30, 2025 | 148.85 | 150.45 | 147.65 | 148.95 | 148.95 | -2.81% | 1,761 |
| Dec 29, 2025 | 153.05 | 156.20 | 151.00 | 153.25 | 153.25 | -0.39% | 10,425 |
| Dec 26, 2025 | 158.25 | 158.70 | 153.30 | 153.85 | 153.85 | -2.19% | 2,389 |
| Dec 24, 2025 | 158.50 | 159.25 | 156.90 | 157.30 | 157.30 | -1.13% | 614 |
| Dec 23, 2025 | 158.25 | 160.05 | 156.00 | 159.10 | 159.10 | 1.05% | 1,605 |
| Dec 22, 2025 | 157.55 | 162.10 | 156.45 | 157.45 | 157.45 | -1.56% | 2,683 |
| Dec 19, 2025 | 159.05 | 160.25 | 155.85 | 159.95 | 159.95 | 1.27% | 1,091 |
| Dec 18, 2025 | 160.45 | 160.85 | 156.80 | 157.95 | 157.95 | -1.96% | 3,675 |
| Dec 17, 2025 | 160.85 | 164.05 | 160.50 | 161.10 | 161.10 | -1.80% | 401 |
| Dec 16, 2025 | 167.80 | 170.35 | 163.35 | 164.05 | 164.05 | -1.77% | 4,323 |
| Dec 15, 2025 | 143.25 | 171.90 | 143.25 | 167.00 | 167.00 | 4.41% | 5,977 |
| Dec 12, 2025 | 160.30 | 162.90 | 159.85 | 159.95 | 159.95 | 0.85% | 411 |
| Dec 11, 2025 | 159.80 | 163.95 | 158.10 | 158.60 | 158.60 | -1.46% | 1,231 |
| Dec 10, 2025 | 158.70 | 162.80 | 156.10 | 160.95 | 160.95 | 2.16% | 583 |
| Dec 9, 2025 | 153.65 | 158.15 | 149.30 | 157.55 | 157.55 | 2.57% | 1,303 |
| Dec 8, 2025 | 155.05 | 159.60 | 153.00 | 153.60 | 153.60 | -0.39% | 2,461 |
| Dec 5, 2025 | 164.00 | 165.00 | 154.00 | 154.20 | 154.20 | -6.23% | 9,591 |
| Dec 4, 2025 | 164.00 | 164.75 | 161.25 | 164.45 | 164.45 | 0.21% | 871 |
| Dec 3, 2025 | 162.80 | 165.00 | 161.65 | 164.10 | 164.10 | 0.64% | 1,421 |
| Dec 2, 2025 | 158.85 | 164.95 | 158.85 | 163.05 | 163.05 | -1.87% | 3,502 |
| Dec 1, 2025 | 163.80 | 168.35 | 163.70 | 166.15 | 166.15 | 0.24% | 3,269 |
| Nov 28, 2025 | 170.55 | 174.05 | 159.50 | 165.75 | 165.75 | -2.53% | 5,669 |
| Nov 27, 2025 | 166.00 | 172.80 | 165.00 | 170.05 | 170.05 | 4.33% | 1,304 |
| Nov 26, 2025 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 0.56% | 1,816 |
| Nov 25, 2025 | 163.70 | 163.75 | 161.00 | 162.10 | 162.10 | -0.67% | 7,430 |
| Nov 24, 2025 | 166.30 | 167.30 | 162.00 | 163.20 | 163.20 | -2.28% | 10,394 |
| Nov 21, 2025 | 170.00 | 174.10 | 165.75 | 167.00 | 167.00 | -1.91% | 2,176 |
| Nov 20, 2025 | 172.55 | 175.20 | 170.00 | 170.25 | 170.25 | -1.33% | 2,640 |
| Nov 19, 2025 | 178.00 | 179.60 | 171.05 | 172.55 | 172.55 | -3.90% | 3,392 |
| Nov 18, 2025 | 182.10 | 182.90 | 179.45 | 179.55 | 179.55 | -1.40% | 665 |
| Nov 17, 2025 | 180.15 | 184.15 | 177.70 | 182.10 | 182.10 | 1.08% | 4,467 |
| Nov 14, 2025 | 186.95 | 186.95 | 169.35 | 180.15 | 180.15 | 1.75% | 11,214 |
| Nov 13, 2025 | 183.40 | 189.20 | 174.70 | 177.05 | 177.05 | -3.67% | 16,558 |