Mold-Tek Technologies Limited (BOM:526263)
India · Delayed Price · Currency is INR 190.65
+1.65 (0.87%)
At close: Aug 21, 2026
Mold-Tek Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 197.70 | 197.70 | 180.30 | 190.65 | 190.65 | 0.87% | 5,948 |
| Aug 20, 2026 | 189.00 | 189.00 | 182.10 | 189.00 | 189.00 | 5.00% | 8,997 |
| Aug 19, 2026 | 173.40 | 180.00 | 173.40 | 180.00 | 180.00 | 4.99% | 3,448 |
| Aug 18, 2026 | 178.95 | 178.95 | 171.00 | 171.45 | 171.45 | -3.63% | 6,058 |
| Aug 17, 2026 | 180.30 | 185.00 | 177.80 | 177.90 | 177.90 | -4.94% | 6,443 |
| Aug 14, 2026 | 189.95 | 195.65 | 183.00 | 187.15 | 187.15 | 0.43% | 2,848 |
| Aug 13, 2026 | 184.90 | 186.70 | 181.00 | 186.35 | 186.35 | 4.78% | 3,461 |
| Aug 12, 2026 | 181.35 | 181.35 | 174.15 | 177.85 | 177.85 | -2.97% | 11,879 |
| Aug 11, 2026 | 194.45 | 194.45 | 181.30 | 183.30 | 183.30 | -3.93% | 9,449 |
| Aug 10, 2026 | 198.50 | 204.35 | 181.80 | 190.80 | 190.80 | -0.26% | 24,221 |
| Aug 7, 2026 | 202.90 | 204.30 | 188.10 | 191.30 | 191.30 | -3.41% | 81,679 |
| Aug 6, 2026 | 167.35 | 198.90 | 162.15 | 198.05 | 198.05 | 19.49% | 102,727 |
| Aug 5, 2026 | 154.25 | 168.40 | 152.00 | 165.75 | 165.75 | 9.62% | 43,290 |
| Aug 4, 2026 | 151.10 | 153.70 | 148.05 | 151.20 | 151.20 | 1.07% | 6,875 |
| Aug 3, 2026 | 150.75 | 153.75 | 146.90 | 149.60 | 149.60 | -2.76% | 12,421 |
| Jul 31, 2026 | 151.60 | 156.30 | 150.70 | 153.85 | 153.85 | 0.59% | 11,830 |
| Jul 30, 2026 | 144.75 | 159.90 | 143.15 | 152.95 | 152.95 | 6.40% | 33,308 |
| Jul 29, 2026 | 139.45 | 147.35 | 136.65 | 143.75 | 143.75 | 6.88% | 11,574 |
| Jul 28, 2026 | 137.65 | 140.00 | 134.50 | 134.50 | 134.50 | -4.51% | 2,928 |
| Jul 27, 2026 | 139.50 | 148.30 | 137.70 | 140.85 | 140.85 | 4.92% | 14,997 |
| Jul 24, 2026 | 133.40 | 135.00 | 130.75 | 134.25 | 134.25 | 0.79% | 2,973 |
| Jul 23, 2026 | 133.50 | 139.85 | 129.40 | 133.20 | 133.20 | 0.49% | 8,431 |
| Jul 22, 2026 | 131.95 | 134.45 | 129.15 | 132.55 | 132.55 | 2.36% | 3,377 |
| Jul 21, 2026 | 125.50 | 129.95 | 125.50 | 129.50 | 129.50 | 4.39% | 660 |
| Jul 20, 2026 | 124.00 | 125.50 | 122.55 | 124.05 | 124.05 | -0.48% | 2,265 |
| Jul 17, 2026 | 125.05 | 126.10 | 123.80 | 124.65 | 124.65 | -1.81% | 1,124 |
| Jul 16, 2026 | 122.00 | 128.45 | 122.00 | 126.95 | 126.95 | 0.99% | 163 |
| Jul 15, 2026 | 126.50 | 127.85 | 124.60 | 125.70 | 125.70 | 0.32% | 1,822 |
| Jul 14, 2026 | 127.00 | 128.45 | 125.00 | 125.30 | 125.30 | -2.64% | 944 |
| Jul 13, 2026 | 128.25 | 128.70 | 125.90 | 128.70 | 128.70 | 0.94% | 2,336 |
| Jul 10, 2026 | 127.85 | 131.20 | 127.45 | 127.50 | 127.50 | 0.24% | 3,006 |
| Jul 9, 2026 | 128.60 | 129.55 | 127.10 | 127.20 | 127.20 | 1.03% | 338 |
| Jul 8, 2026 | 138.30 | 138.30 | 124.00 | 125.90 | 125.90 | -2.40% | 3,233 |
| Jul 7, 2026 | 130.70 | 130.80 | 128.00 | 129.00 | 129.00 | -0.88% | 1,668 |
| Jul 6, 2026 | 133.00 | 134.70 | 127.00 | 130.15 | 130.15 | -3.66% | 19,245 |
| Jul 3, 2026 | 135.50 | 137.65 | 134.00 | 135.10 | 135.10 | 1.58% | 3,347 |
| Jul 2, 2026 | 133.65 | 135.05 | 132.00 | 133.00 | 133.00 | -0.41% | 1,716 |
| Jul 1, 2026 | 135.65 | 138.30 | 133.40 | 133.55 | 133.55 | -1.22% | 5,002 |
| Jun 30, 2026 | 143.30 | 143.30 | 133.40 | 135.20 | 135.20 | 1.39% | 5,932 |
| Jun 29, 2026 | 127.05 | 136.80 | 127.05 | 133.35 | 133.35 | -0.78% | 3,385 |
| Jun 25, 2026 | 136.00 | 137.30 | 134.00 | 134.40 | 134.40 | -2.50% | 3,048 |
| Jun 24, 2026 | 133.60 | 139.05 | 133.00 | 137.85 | 137.85 | 4.23% | 3,391 |
| Jun 23, 2026 | 127.65 | 135.30 | 127.65 | 132.25 | 132.25 | -2.11% | 851 |
| Jun 22, 2026 | 134.75 | 135.80 | 134.00 | 135.10 | 135.10 | -0.11% | 4,245 |
| Jun 19, 2026 | 132.05 | 136.00 | 131.25 | 135.25 | 135.25 | 1.92% | 9,570 |
| Jun 18, 2026 | 128.95 | 133.90 | 128.95 | 132.70 | 132.70 | 2.23% | 2,588 |
| Jun 17, 2026 | 126.15 | 130.20 | 122.50 | 129.80 | 129.80 | 0.97% | 5,430 |
| Jun 16, 2026 | 127.65 | 130.70 | 126.95 | 128.55 | 128.55 | 1.54% | 6,050 |
| Jun 15, 2026 | 124.00 | 129.85 | 124.00 | 126.60 | 126.60 | -0.31% | 12,258 |
| Jun 12, 2026 | 125.70 | 128.05 | 124.35 | 127.00 | 127.00 | 3.25% | 12,702 |