Mold-Tek Technologies Limited (BOM:526263)
India · Delayed Price · Currency is INR 84.75
-4.45 (-4.99%)
At close: Oct 23, 2026
Mold-Tek Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 86.10 | 87.00 | 84.75 | 84.75 | 84.75 | -4.99% | 16,795 |
| Oct 22, 2026 | 89.20 | 91.70 | 89.20 | 89.20 | 89.20 | -4.95% | 16,654 |
| Oct 21, 2026 | 94.30 | 96.65 | 93.85 | 93.85 | 93.85 | -4.96% | 1,511 |
| Oct 19, 2026 | 98.75 | 100.75 | 98.75 | 98.75 | 98.75 | -4.96% | 8,271 |
| Oct 16, 2026 | 100.35 | 104.90 | 95.00 | 103.90 | 103.90 | 3.95% | 24,726 |
| Oct 15, 2026 | 101.25 | 102.80 | 99.95 | 99.95 | 99.95 | -4.99% | 7,359 |
| Oct 14, 2026 | 109.95 | 109.95 | 105.20 | 105.20 | 105.20 | -4.97% | 15,778 |
| Oct 13, 2026 | 114.80 | 120.65 | 109.30 | 110.70 | 110.70 | -3.70% | 20,715 |
| Oct 12, 2026 | 113.65 | 115.00 | 107.10 | 114.95 | 114.95 | 4.60% | 12,863 |
| Oct 9, 2026 | 109.60 | 109.90 | 99.50 | 109.90 | 109.90 | 4.97% | 10,261 |
| Oct 8, 2026 | 112.28 | 112.28 | 104.58 | 104.70 | 104.70 | -4.88% | 8,480 |
| Oct 7, 2026 | 109.43 | 110.95 | 107.03 | 110.08 | 110.08 | 1.43% | 15,184 |
| Oct 6, 2026 | 109.95 | 110.45 | 105.05 | 108.53 | 108.53 | 1.50% | 15,780 |
| Oct 5, 2026 | 104.95 | 106.93 | 104.50 | 106.93 | 106.93 | 4.98% | 23,058 |
| Oct 1, 2026 | 103.00 | 105.00 | 101.00 | 101.85 | 101.85 | -3.55% | 9,178 |
| Sep 30, 2026 | 102.00 | 106.50 | 101.28 | 105.60 | 105.60 | 4.09% | 36,508 |
| Sep 29, 2026 | 97.18 | 101.50 | 97.18 | 101.45 | 101.45 | 0.77% | 15,736 |
| Sep 28, 2026 | 98.50 | 104.00 | 97.03 | 100.68 | 100.68 | -1.08% | 9,852 |
| Sep 25, 2026 | 98.25 | 101.83 | 98.00 | 101.78 | 101.78 | 3.75% | 6,934 |
| Sep 24, 2026 | 102.85 | 102.85 | 97.50 | 98.10 | 98.10 | -0.98% | 2,354 |
| Sep 23, 2026 | 97.48 | 100.98 | 96.50 | 99.08 | 99.08 | 2.80% | 10,370 |
| Sep 22, 2026 | 100.50 | 100.50 | 96.00 | 96.38 | 96.38 | -3.07% | 9,702 |
| Sep 21, 2026 | 94.50 | 100.80 | 94.50 | 99.43 | 99.43 | 3.00% | 9,266 |
| Sep 18, 2026 | 94.80 | 99.00 | 94.13 | 96.53 | 96.53 | -1.63% | 3,374 |
| Sep 17, 2026 | 91.25 | 99.28 | 91.25 | 98.13 | 98.13 | 3.78% | 12,834 |
| Sep 16, 2026 | 95.10 | 96.45 | 94.55 | 94.55 | 94.55 | -5.00% | 3,860 |
| Sep 15, 2026 | 101.90 | 104.70 | 99.53 | 99.53 | 99.53 | -4.99% | 7,610 |
| Sep 11, 2026 | 103.00 | 107.48 | 101.00 | 104.75 | 104.75 | 0.67% | 10,140 |
| Sep 10, 2026 | 106.95 | 108.15 | 103.95 | 105.05 | 104.05 | -1.78% | 7,820 |
| Sep 9, 2026 | 113.30 | 113.30 | 105.10 | 106.95 | 105.93 | -1.97% | 6,086 |
| Sep 8, 2026 | 110.38 | 113.60 | 109.00 | 109.10 | 108.06 | 0.83% | 19,692 |
| Sep 7, 2026 | 107.45 | 109.43 | 104.03 | 108.20 | 107.17 | 3.81% | 14,164 |
| Sep 4, 2026 | 105.00 | 106.18 | 102.50 | 104.23 | 103.23 | -0.90% | 14,304 |
| Sep 3, 2026 | 98.03 | 106.20 | 98.03 | 105.18 | 104.17 | 3.88% | 23,938 |
| Sep 2, 2026 | 96.43 | 103.53 | 94.00 | 101.25 | 100.29 | 2.69% | 51,670 |
| Sep 1, 2026 | 97.90 | 99.45 | 95.00 | 98.60 | 97.66 | -0.30% | 12,712 |
| Aug 31, 2026 | 98.45 | 99.95 | 95.10 | 98.90 | 97.96 | 2.43% | 6,562 |
| Aug 28, 2026 | 99.00 | 99.00 | 95.00 | 96.55 | 95.63 | -2.47% | 10,464 |
| Aug 27, 2026 | 100.03 | 100.50 | 96.00 | 99.00 | 98.06 | 0.30% | 10,678 |
| Aug 26, 2026 | 92.75 | 99.00 | 92.75 | 98.70 | 97.76 | 2.33% | 18,850 |
| Aug 25, 2026 | 95.50 | 99.50 | 93.35 | 96.45 | 95.53 | -0.62% | 11,342 |
| Aug 24, 2026 | 98.98 | 98.98 | 94.50 | 97.05 | 96.13 | 1.81% | 22,014 |
| Aug 21, 2026 | 98.85 | 98.85 | 90.15 | 95.33 | 94.42 | 0.87% | 11,896 |
| Aug 20, 2026 | 94.50 | 94.50 | 91.05 | 94.50 | 93.60 | 5.00% | 17,994 |
| Aug 19, 2026 | 86.70 | 90.00 | 86.70 | 90.00 | 89.14 | 4.99% | 6,896 |
| Aug 18, 2026 | 89.48 | 89.48 | 85.50 | 85.73 | 84.91 | -3.63% | 12,116 |
| Aug 17, 2026 | 90.15 | 92.50 | 88.90 | 88.95 | 88.10 | -4.94% | 12,886 |
| Aug 14, 2026 | 94.98 | 97.83 | 91.50 | 93.58 | 92.68 | 0.43% | 5,696 |
| Aug 13, 2026 | 92.45 | 93.35 | 90.50 | 93.18 | 92.29 | 4.78% | 6,922 |
| Aug 12, 2026 | 90.68 | 90.68 | 87.08 | 88.93 | 88.08 | -2.97% | 23,758 |