Mold-Tek Packaging Limited (BOM:533080)
India · Delayed Price · Currency is INR 565.85
+13.10 (2.37%)
At close: Mar 5, 2026
Mold-Tek Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 550.05 | 569.25 | 550.05 | 565.85 | 565.85 | 2.37% | 4,599 |
| Mar 4, 2026 | 598.95 | 598.95 | 545.85 | 552.75 | 552.75 | -1.67% | 1,658 |
| Mar 2, 2026 | 561.60 | 565.85 | 550.55 | 562.15 | 562.15 | -2.51% | 3,046 |
| Feb 27, 2026 | 571.95 | 582.40 | 563.50 | 576.60 | 576.60 | 0.81% | 1,381 |
| Feb 26, 2026 | 557.10 | 573.70 | 557.10 | 571.95 | 571.95 | 1.71% | 782 |
| Feb 25, 2026 | 562.80 | 564.70 | 549.00 | 562.35 | 562.35 | - | 2,131 |
| Feb 24, 2026 | 569.35 | 569.35 | 555.55 | 562.35 | 562.35 | -2.45% | 1,265 |
| Feb 23, 2026 | 565.40 | 580.40 | 561.30 | 576.45 | 576.45 | 1.96% | 2,103 |
| Feb 20, 2026 | 545.25 | 568.10 | 540.40 | 565.35 | 565.35 | 1.63% | 1,567 |
| Feb 19, 2026 | 555.50 | 575.50 | 552.55 | 556.30 | 556.30 | 0.61% | 808 |
| Feb 18, 2026 | 551.50 | 557.45 | 540.50 | 552.95 | 552.95 | 1.36% | 3,465 |
| Feb 17, 2026 | 540.25 | 552.25 | 540.25 | 545.55 | 545.55 | -0.66% | 2,163 |
| Feb 16, 2026 | 558.10 | 558.10 | 542.00 | 549.15 | 549.15 | -1.35% | 3,771 |
| Feb 13, 2026 | 569.00 | 569.30 | 552.25 | 556.65 | 556.65 | -3.38% | 1,877 |
| Feb 12, 2026 | 583.10 | 590.00 | 567.10 | 576.15 | 576.15 | -2.12% | 9,682 |
| Feb 11, 2026 | 591.60 | 613.95 | 584.30 | 588.60 | 588.60 | -1.34% | 2,366 |
| Feb 10, 2026 | 535.30 | 615.05 | 535.30 | 596.60 | 596.60 | 9.32% | 131,431 |
| Feb 9, 2026 | 535.25 | 548.00 | 534.80 | 545.75 | 545.75 | 1.14% | 1,173 |
| Feb 6, 2026 | 545.40 | 545.40 | 535.10 | 539.60 | 539.60 | -1.05% | 1,403 |
| Feb 5, 2026 | 559.90 | 563.00 | 540.10 | 545.30 | 545.30 | -1.77% | 2,156 |
| Feb 4, 2026 | 559.65 | 565.30 | 551.40 | 555.10 | 555.10 | -0.82% | 2,380 |
| Feb 3, 2026 | 549.90 | 563.70 | 531.60 | 559.70 | 559.70 | 3.27% | 1,437 |
| Feb 2, 2026 | 537.00 | 549.20 | 527.00 | 542.00 | 542.00 | 0.21% | 590 |
| Feb 1, 2026 | 546.50 | 555.05 | 535.00 | 540.85 | 540.85 | -1.02% | 708 |
| Jan 30, 2026 | 525.05 | 555.60 | 525.05 | 546.45 | 546.45 | 1.14% | 898 |
| Jan 29, 2026 | 535.90 | 553.20 | 535.90 | 540.30 | 540.30 | -1.70% | 1,967 |
| Jan 28, 2026 | 534.95 | 555.00 | 534.95 | 549.65 | 549.65 | 2.70% | 1,889 |
| Jan 27, 2026 | 550.70 | 550.70 | 532.00 | 535.20 | 535.20 | -2.82% | 890 |
| Jan 23, 2026 | 554.65 | 556.00 | 544.30 | 550.75 | 550.75 | -0.77% | 711 |
| Jan 22, 2026 | 544.90 | 562.05 | 544.90 | 555.05 | 555.05 | 1.87% | 2,699 |
| Jan 21, 2026 | 563.45 | 563.45 | 541.00 | 544.85 | 544.85 | -3.31% | 4,054 |
| Jan 20, 2026 | 550.05 | 570.55 | 550.05 | 563.50 | 563.50 | 0.51% | 1,351 |
| Jan 19, 2026 | 560.15 | 574.40 | 556.95 | 560.65 | 560.65 | -3.38% | 1,216 |
| Jan 16, 2026 | 589.35 | 589.55 | 575.40 | 580.25 | 580.25 | -0.96% | 2,291 |
| Jan 14, 2026 | 570.05 | 591.50 | 570.05 | 585.90 | 585.90 | 0.79% | 2,071 |
| Jan 13, 2026 | 587.25 | 588.45 | 575.40 | 581.30 | 581.30 | 0.36% | 1,704 |
| Jan 12, 2026 | 587.00 | 587.60 | 570.00 | 579.20 | 579.20 | -1.35% | 1,853 |
| Jan 9, 2026 | 607.05 | 607.40 | 585.60 | 587.10 | 587.10 | -3.13% | 4,159 |
| Jan 8, 2026 | 595.65 | 607.95 | 595.00 | 606.05 | 606.05 | -0.42% | 1,695 |
| Jan 7, 2026 | 610.50 | 611.20 | 604.05 | 608.60 | 608.60 | -0.31% | 5,215 |
| Jan 6, 2026 | 604.80 | 614.25 | 603.95 | 610.50 | 610.50 | 0.95% | 92,197 |
| Jan 5, 2026 | 617.15 | 621.15 | 601.90 | 604.75 | 604.75 | -2.01% | 2,069 |
| Jan 2, 2026 | 606.30 | 623.45 | 604.45 | 617.15 | 617.15 | 1.78% | 3,097 |
| Jan 1, 2026 | 612.80 | 613.90 | 600.00 | 606.35 | 606.35 | -1.04% | 1,316 |
| Dec 31, 2025 | 612.70 | 626.10 | 610.00 | 612.75 | 612.75 | 0.81% | 2,349 |
| Dec 30, 2025 | 606.00 | 620.00 | 596.85 | 607.80 | 607.80 | 0.31% | 1,035 |
| Dec 29, 2025 | 605.10 | 611.10 | 600.00 | 605.95 | 605.95 | 0.13% | 2,496 |
| Dec 26, 2025 | 607.00 | 615.50 | 601.25 | 605.15 | 605.15 | -0.50% | 937 |
| Dec 24, 2025 | 597.50 | 610.45 | 597.50 | 608.20 | 608.20 | 1.79% | 1,555 |
| Dec 23, 2025 | 596.95 | 599.65 | 590.00 | 597.50 | 597.50 | 1.35% | 3,108 |