Mold-Tek Technologies Limited (BOM:526263)
India · Delayed Price · Currency is INR 203.70
-7.50 (-3.55%)
At close: Oct 1, 2026
Mold-Tek Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 206.00 | 210.00 | 202.00 | 203.70 | 203.70 | -3.55% | 4,589 |
| Sep 30, 2026 | 204.00 | 213.00 | 202.55 | 211.20 | 211.20 | 4.09% | 18,254 |
| Sep 29, 2026 | 194.35 | 203.00 | 194.35 | 202.90 | 202.90 | 0.77% | 7,868 |
| Sep 28, 2026 | 197.00 | 208.00 | 194.05 | 201.35 | 201.35 | -1.08% | 4,926 |
| Sep 25, 2026 | 196.50 | 203.65 | 196.00 | 203.55 | 203.55 | 3.75% | 3,467 |
| Sep 24, 2026 | 205.70 | 205.70 | 195.00 | 196.20 | 196.20 | -0.98% | 1,177 |
| Sep 23, 2026 | 194.95 | 201.95 | 193.00 | 198.15 | 198.15 | 2.80% | 5,185 |
| Sep 22, 2026 | 201.00 | 201.00 | 192.00 | 192.75 | 192.75 | -3.07% | 4,851 |
| Sep 21, 2026 | 189.00 | 201.60 | 189.00 | 198.85 | 198.85 | 3.00% | 4,633 |
| Sep 18, 2026 | 189.60 | 198.00 | 188.25 | 193.05 | 193.05 | -1.63% | 1,687 |
| Sep 17, 2026 | 182.50 | 198.55 | 182.50 | 196.25 | 196.25 | 3.78% | 6,417 |
| Sep 16, 2026 | 190.20 | 192.90 | 189.10 | 189.10 | 189.10 | -5.00% | 1,930 |
| Sep 15, 2026 | 203.80 | 209.40 | 199.05 | 199.05 | 199.05 | -4.99% | 3,805 |
| Sep 11, 2026 | 206.00 | 214.95 | 202.00 | 209.50 | 209.50 | 0.67% | 5,070 |
| Sep 10, 2026 | 213.90 | 216.30 | 207.90 | 210.10 | 208.10 | -1.78% | 3,910 |
| Sep 9, 2026 | 226.60 | 226.60 | 210.20 | 213.90 | 211.86 | -1.97% | 3,043 |
| Sep 8, 2026 | 220.75 | 227.20 | 218.00 | 218.20 | 216.12 | 0.83% | 9,846 |
| Sep 7, 2026 | 214.90 | 218.85 | 208.05 | 216.40 | 214.34 | 3.81% | 7,082 |
| Sep 4, 2026 | 210.00 | 212.35 | 205.00 | 208.45 | 206.47 | -0.90% | 7,152 |
| Sep 3, 2026 | 196.05 | 212.40 | 196.05 | 210.35 | 208.35 | 3.88% | 11,969 |
| Sep 2, 2026 | 192.85 | 207.05 | 188.00 | 202.50 | 200.57 | 2.69% | 25,835 |
| Sep 1, 2026 | 195.80 | 198.90 | 190.00 | 197.20 | 195.32 | -0.30% | 6,356 |
| Aug 31, 2026 | 196.90 | 199.90 | 190.20 | 197.80 | 195.92 | 2.43% | 3,281 |
| Aug 28, 2026 | 198.00 | 198.00 | 190.00 | 193.10 | 191.26 | -2.47% | 5,232 |
| Aug 27, 2026 | 200.05 | 201.00 | 192.00 | 198.00 | 196.12 | 0.30% | 5,339 |
| Aug 26, 2026 | 185.50 | 198.00 | 185.50 | 197.40 | 195.52 | 2.33% | 9,425 |
| Aug 25, 2026 | 191.00 | 199.00 | 186.70 | 192.90 | 191.06 | -0.62% | 5,671 |
| Aug 24, 2026 | 197.95 | 197.95 | 189.00 | 194.10 | 192.25 | 1.81% | 11,007 |
| Aug 21, 2026 | 197.70 | 197.70 | 180.30 | 190.65 | 188.84 | 0.87% | 5,948 |
| Aug 20, 2026 | 189.00 | 189.00 | 182.10 | 189.00 | 187.20 | 5.00% | 8,997 |
| Aug 19, 2026 | 173.40 | 180.00 | 173.40 | 180.00 | 178.29 | 4.99% | 3,448 |
| Aug 18, 2026 | 178.95 | 178.95 | 171.00 | 171.45 | 169.82 | -3.63% | 6,058 |
| Aug 17, 2026 | 180.30 | 185.00 | 177.80 | 177.90 | 176.21 | -4.94% | 6,443 |
| Aug 14, 2026 | 189.95 | 195.65 | 183.00 | 187.15 | 185.37 | 0.43% | 2,848 |
| Aug 13, 2026 | 184.90 | 186.70 | 181.00 | 186.35 | 184.58 | 4.78% | 3,461 |
| Aug 12, 2026 | 181.35 | 181.35 | 174.15 | 177.85 | 176.16 | -2.97% | 11,879 |
| Aug 11, 2026 | 194.45 | 194.45 | 181.30 | 183.30 | 181.56 | -3.93% | 9,449 |
| Aug 10, 2026 | 198.50 | 204.35 | 181.80 | 190.80 | 188.98 | -0.26% | 24,221 |
| Aug 7, 2026 | 202.90 | 204.30 | 188.10 | 191.30 | 189.48 | -3.41% | 81,679 |
| Aug 6, 2026 | 167.35 | 198.90 | 162.15 | 198.05 | 196.16 | 19.49% | 102,727 |
| Aug 5, 2026 | 154.25 | 168.40 | 152.00 | 165.75 | 164.17 | 9.62% | 43,290 |
| Aug 4, 2026 | 151.10 | 153.70 | 148.05 | 151.20 | 149.76 | 1.07% | 6,875 |
| Aug 3, 2026 | 150.75 | 153.75 | 146.90 | 149.60 | 148.18 | -2.76% | 12,421 |
| Jul 31, 2026 | 151.60 | 156.30 | 150.70 | 153.85 | 152.39 | 0.59% | 11,830 |
| Jul 30, 2026 | 144.75 | 159.90 | 143.15 | 152.95 | 151.49 | 6.40% | 33,308 |
| Jul 29, 2026 | 139.45 | 147.35 | 136.65 | 143.75 | 142.38 | 6.88% | 11,574 |
| Jul 28, 2026 | 137.65 | 140.00 | 134.50 | 134.50 | 133.22 | -4.51% | 2,928 |
| Jul 27, 2026 | 139.50 | 148.30 | 137.70 | 140.85 | 139.51 | 4.92% | 14,997 |
| Jul 24, 2026 | 133.40 | 135.00 | 130.75 | 134.25 | 132.97 | 0.79% | 2,973 |
| Jul 23, 2026 | 133.50 | 139.85 | 129.40 | 133.20 | 131.93 | 0.49% | 8,431 |