Mold-Tek Technologies Limited (BOM:526263)
India · Delayed Price · Currency is INR 120.90
+1.00 (0.83%)
At close: May 26, 2026
Mold-Tek Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 122.90 | 123.00 | 120.00 | 120.40 | 120.40 | -0.41% | 1,552 |
| May 26, 2026 | 136.30 | 136.30 | 120.05 | 120.90 | 120.90 | 0.83% | 1,820 |
| May 25, 2026 | 121.90 | 123.00 | 119.30 | 119.90 | 119.90 | -0.95% | 3,710 |
| May 22, 2026 | 121.00 | 121.90 | 120.75 | 121.05 | 121.05 | 0.04% | 2,348 |
| May 21, 2026 | 121.95 | 122.90 | 120.10 | 121.00 | 121.00 | 0.29% | 1,057 |
| May 20, 2026 | 124.85 | 124.85 | 119.70 | 120.65 | 120.65 | -1.71% | 888 |
| May 19, 2026 | 119.00 | 124.10 | 119.00 | 122.75 | 122.75 | 0.74% | 203 |
| May 18, 2026 | 123.50 | 123.85 | 118.70 | 121.85 | 121.85 | -2.56% | 5,396 |
| May 15, 2026 | 135.00 | 137.10 | 123.50 | 125.05 | 125.05 | -10.87% | 15,843 |
| May 14, 2026 | 138.10 | 147.50 | 136.60 | 140.30 | 140.30 | 4.00% | 21,383 |
| May 13, 2026 | 128.40 | 137.70 | 127.05 | 134.90 | 134.90 | 5.14% | 8,113 |
| May 12, 2026 | 131.30 | 131.40 | 128.30 | 128.30 | 128.30 | -0.81% | 1,211 |
| May 11, 2026 | 128.00 | 131.65 | 126.55 | 129.35 | 129.35 | -1.15% | 3,249 |
| May 8, 2026 | 131.15 | 131.15 | 128.65 | 130.85 | 130.85 | -0.19% | 713 |
| May 7, 2026 | 129.20 | 134.00 | 129.20 | 131.10 | 131.10 | 1.71% | 2,020 |
| May 6, 2026 | 129.15 | 130.60 | 127.05 | 128.90 | 128.90 | 0.78% | 5,718 |
| May 5, 2026 | 126.00 | 131.20 | 126.00 | 127.90 | 127.90 | -2.55% | 6,930 |
| May 4, 2026 | 140.00 | 140.00 | 126.90 | 131.25 | 131.25 | 4.04% | 1,080 |
| Apr 30, 2026 | 124.00 | 128.45 | 124.00 | 126.15 | 126.15 | -2.17% | 8,699 |
| Apr 29, 2026 | 130.00 | 131.00 | 128.30 | 128.95 | 128.95 | -0.15% | 3,238 |
| Apr 28, 2026 | 134.00 | 134.00 | 128.60 | 129.15 | 129.15 | -1.37% | 642 |
| Apr 27, 2026 | 123.00 | 132.20 | 123.00 | 130.95 | 130.95 | 0.81% | 951 |
| Apr 24, 2026 | 158.30 | 158.30 | 126.45 | 129.90 | 129.90 | -2.29% | 4,917 |
| Apr 23, 2026 | 137.50 | 137.50 | 132.95 | 132.95 | 132.95 | -1.37% | 5,344 |
| Apr 22, 2026 | 135.00 | 136.55 | 133.50 | 134.80 | 134.80 | -1.57% | 1,530 |
| Apr 21, 2026 | 136.95 | 138.80 | 135.35 | 136.95 | 136.95 | 0.66% | 1,776 |
| Apr 20, 2026 | 144.95 | 144.95 | 135.50 | 136.05 | 136.05 | -3.17% | 5,894 |
| Apr 17, 2026 | 139.95 | 142.80 | 137.25 | 140.50 | 140.50 | 1.89% | 6,139 |
| Apr 16, 2026 | 129.60 | 141.55 | 129.60 | 137.90 | 137.90 | 9.79% | 11,474 |
| Apr 15, 2026 | 121.00 | 127.15 | 121.00 | 125.60 | 125.60 | 3.54% | 1,290 |
| Apr 13, 2026 | 127.50 | 127.50 | 119.80 | 121.30 | 121.30 | -2.96% | 2,438 |
| Apr 10, 2026 | 126.65 | 127.85 | 125.00 | 125.00 | 125.00 | 0.68% | 1,042 |
| Apr 9, 2026 | 124.35 | 125.35 | 122.35 | 124.15 | 124.15 | -0.16% | 2,856 |
| Apr 8, 2026 | 119.00 | 124.70 | 119.00 | 124.35 | 124.35 | 7.34% | 3,537 |
| Apr 7, 2026 | 118.90 | 118.90 | 115.15 | 115.85 | 115.85 | -1.78% | 1,255 |
| Apr 6, 2026 | 110.15 | 120.40 | 110.15 | 117.95 | 117.95 | 0.90% | 3,587 |
| Apr 2, 2026 | 109.55 | 117.00 | 108.00 | 116.90 | 116.90 | 5.98% | 2,626 |
| Apr 1, 2026 | 103.55 | 113.50 | 103.55 | 110.30 | 110.30 | 7.09% | 9,320 |
| Mar 30, 2026 | 107.80 | 109.00 | 101.30 | 103.00 | 103.00 | -6.02% | 16,319 |
| Mar 27, 2026 | 118.00 | 118.00 | 107.15 | 109.60 | 109.60 | -6.44% | 6,489 |
| Mar 25, 2026 | 119.25 | 121.85 | 116.65 | 117.15 | 117.15 | 0.09% | 2,999 |
| Mar 24, 2026 | 119.00 | 119.55 | 114.95 | 117.05 | 117.05 | 1.12% | 1,502 |
| Mar 23, 2026 | 121.00 | 121.00 | 114.65 | 115.75 | 115.75 | -6.12% | 2,698 |
| Mar 20, 2026 | 123.15 | 123.80 | 120.90 | 123.30 | 123.30 | 1.15% | 4,294 |
| Mar 19, 2026 | 133.00 | 133.00 | 119.75 | 121.90 | 121.90 | 0.21% | 3,090 |
| Mar 18, 2026 | 122.60 | 124.50 | 121.20 | 121.65 | 121.65 | -0.53% | 4,531 |
| Mar 17, 2026 | 125.65 | 125.65 | 121.25 | 122.30 | 122.30 | -0.93% | 3,595 |
| Mar 16, 2026 | 115.55 | 126.65 | 115.55 | 123.45 | 123.45 | -3.48% | 4,724 |
| Mar 13, 2026 | 129.75 | 131.95 | 126.10 | 127.90 | 127.90 | 0.51% | 2,748 |
| Mar 12, 2026 | 130.45 | 131.40 | 124.45 | 127.25 | 127.25 | -2.83% | 3,941 |