Mold-Tek Packaging Limited (BOM:533080)
India · Delayed Price · Currency is INR 686.05
-14.85 (-2.12%)
At close: May 27, 2026
Mold-Tek Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 708.70 | 708.70 | 684.25 | 686.05 | 686.05 | -2.12% | 3,256 |
| May 26, 2026 | 700.00 | 712.55 | 697.20 | 700.90 | 700.90 | -0.53% | 4,238 |
| May 25, 2026 | 686.60 | 726.00 | 681.00 | 704.65 | 704.65 | 3.54% | 40,812 |
| May 22, 2026 | 687.00 | 689.40 | 670.55 | 680.55 | 680.55 | -0.97% | 2,816 |
| May 21, 2026 | 672.15 | 692.95 | 672.15 | 687.25 | 687.25 | 2.13% | 15,878 |
| May 20, 2026 | 682.05 | 692.65 | 667.50 | 672.90 | 672.90 | -1.20% | 24,184 |
| May 19, 2026 | 688.00 | 707.20 | 680.00 | 681.05 | 681.05 | -1.51% | 8,339 |
| May 18, 2026 | 690.00 | 709.95 | 672.60 | 691.50 | 691.50 | -1.76% | 10,331 |
| May 15, 2026 | 714.40 | 714.40 | 678.00 | 703.90 | 703.90 | 0.51% | 15,341 |
| May 14, 2026 | 682.05 | 706.95 | 653.95 | 700.30 | 700.30 | 5.56% | 42,019 |
| May 13, 2026 | 583.05 | 671.05 | 583.00 | 663.40 | 663.40 | 13.61% | 47,883 |
| May 12, 2026 | 600.25 | 620.00 | 570.05 | 583.95 | 583.95 | -0.46% | 32,770 |
| May 11, 2026 | 587.55 | 618.00 | 575.35 | 586.65 | 586.65 | -0.56% | 27,639 |
| May 8, 2026 | 596.60 | 605.85 | 588.15 | 589.95 | 589.95 | -1.14% | 6,458 |
| May 7, 2026 | 567.90 | 607.00 | 562.60 | 596.75 | 596.75 | 6.69% | 23,621 |
| May 6, 2026 | 564.85 | 570.00 | 558.00 | 559.35 | 559.35 | -0.12% | 8,363 |
| May 5, 2026 | 553.60 | 563.45 | 552.20 | 560.00 | 560.00 | 0.43% | 68,883 |
| May 4, 2026 | 564.95 | 576.20 | 546.50 | 557.60 | 557.60 | -2.53% | 5,637 |
| Apr 30, 2026 | 559.75 | 573.55 | 559.75 | 572.05 | 572.05 | 1.06% | 2,314 |
| Apr 29, 2026 | 578.20 | 578.20 | 564.00 | 566.05 | 566.05 | -0.75% | 1,242 |
| Apr 28, 2026 | 577.85 | 577.85 | 567.45 | 570.35 | 570.35 | -0.88% | 925 |
| Apr 27, 2026 | 577.60 | 587.60 | 570.75 | 575.40 | 575.40 | -1.63% | 6,388 |
| Apr 24, 2026 | 597.05 | 599.55 | 580.00 | 584.95 | 584.95 | -2.52% | 6,457 |
| Apr 23, 2026 | 602.00 | 609.85 | 586.20 | 602.10 | 600.10 | -0.27% | 4,460 |
| Apr 22, 2026 | 567.80 | 612.15 | 556.40 | 603.75 | 601.74 | 8.45% | 4,937 |
| Apr 21, 2026 | 553.35 | 565.05 | 550.80 | 556.70 | 554.85 | 0.61% | 2,223 |
| Apr 20, 2026 | 550.00 | 560.15 | 547.05 | 553.35 | 551.51 | -0.17% | 8,948 |
| Apr 17, 2026 | 553.50 | 560.95 | 537.10 | 554.30 | 552.46 | -0.01% | 6,854 |
| Apr 16, 2026 | 556.10 | 557.95 | 551.05 | 554.35 | 552.51 | 2.47% | 3,003 |
| Apr 15, 2026 | 545.90 | 546.15 | 532.00 | 541.00 | 539.20 | 1.66% | 6,238 |
| Apr 13, 2026 | 550.00 | 550.00 | 508.95 | 532.15 | 530.38 | -5.22% | 12,957 |
| Apr 10, 2026 | 554.15 | 564.00 | 554.05 | 561.45 | 559.59 | 3.12% | 1,067 |
| Apr 9, 2026 | 573.95 | 573.95 | 540.55 | 544.45 | 542.64 | -1.47% | 2,623 |
| Apr 8, 2026 | 578.00 | 579.85 | 547.40 | 552.60 | 550.76 | -0.29% | 8,234 |
| Apr 7, 2026 | 558.80 | 570.45 | 548.50 | 554.20 | 552.36 | -2.06% | 1,740 |
| Apr 6, 2026 | 539.85 | 569.85 | 516.05 | 565.85 | 563.97 | 8.42% | 5,196 |
| Apr 2, 2026 | 486.00 | 524.40 | 481.50 | 521.90 | 520.17 | 4.15% | 3,309 |
| Apr 1, 2026 | 472.30 | 503.60 | 472.00 | 501.10 | 499.44 | 6.17% | 2,997 |
| Mar 30, 2026 | 453.80 | 478.15 | 453.80 | 472.00 | 470.43 | -2.40% | 8,411 |
| Mar 27, 2026 | 488.10 | 493.30 | 477.15 | 483.60 | 481.99 | -0.53% | 4,017 |
| Mar 25, 2026 | 470.00 | 491.95 | 470.00 | 486.20 | 484.58 | 2.85% | 7,836 |
| Mar 24, 2026 | 506.40 | 506.40 | 470.00 | 472.75 | 471.18 | -1.14% | 4,357 |
| Mar 23, 2026 | 510.05 | 512.00 | 475.50 | 478.20 | 476.61 | -6.73% | 6,602 |
| Mar 20, 2026 | 519.95 | 526.50 | 510.05 | 512.70 | 511.00 | -1.49% | 1,177 |
| Mar 19, 2026 | 517.60 | 528.05 | 515.80 | 520.45 | 518.72 | -0.17% | 1,476 |
| Mar 18, 2026 | 489.15 | 526.90 | 488.35 | 521.35 | 519.62 | 6.08% | 4,052 |
| Mar 17, 2026 | 491.75 | 499.55 | 483.70 | 491.45 | 489.82 | -1.12% | 3,459 |
| Mar 16, 2026 | 495.80 | 505.00 | 490.00 | 497.00 | 495.35 | 0.24% | 4,079 |
| Mar 13, 2026 | 506.55 | 510.55 | 493.00 | 495.80 | 494.15 | -3.91% | 4,721 |
| Mar 12, 2026 | 526.15 | 526.15 | 507.95 | 515.95 | 514.24 | -1.94% | 2,219 |