Mold-Tek Packaging Limited (BOM:533080)
India · Delayed Price · Currency is INR 344.25
+0.65 (0.19%)
At close: Nov 9, 2026
Mold-Tek Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 342.90 | 349.90 | 333.00 | 344.25 | 344.25 | 0.19% | 6,488 |
| Nov 8, 2026 | 342.00 | 347.80 | 341.40 | 343.60 | 343.60 | 1.06% | 3,184 |
| Nov 6, 2026 | 332.20 | 345.00 | 332.20 | 340.00 | 340.00 | -0.69% | 9,702 |
| Nov 5, 2026 | 337.70 | 346.00 | 330.60 | 342.35 | 342.35 | 3.63% | 18,067 |
| Nov 4, 2026 | 304.00 | 331.75 | 304.00 | 330.35 | 330.35 | 4.33% | 25,600 |
| Nov 3, 2026 | 298.50 | 320.00 | 298.50 | 316.65 | 316.65 | 8.20% | 74,018 |
| Nov 2, 2026 | 273.20 | 318.95 | 271.50 | 292.65 | 292.65 | 7.12% | 216,902 |
| Oct 30, 2026 | 278.60 | 278.95 | 269.90 | 273.20 | 273.20 | -2.18% | 8,344 |
| Oct 29, 2026 | 288.60 | 292.20 | 275.45 | 279.30 | 279.30 | -4.41% | 8,630 |
| Oct 28, 2026 | 293.45 | 296.00 | 284.00 | 292.20 | 292.20 | -0.27% | 7,001 |
| Oct 27, 2026 | 294.75 | 296.45 | 290.00 | 293.00 | 293.00 | 0.70% | 2,529 |
| Oct 26, 2026 | 290.05 | 292.05 | 285.00 | 290.95 | 290.95 | -0.63% | 4,553 |
| Oct 23, 2026 | 297.05 | 299.25 | 288.50 | 292.80 | 292.80 | -3.51% | 6,195 |
| Oct 22, 2026 | 299.30 | 306.50 | 294.60 | 303.45 | 303.45 | 1.10% | 6,258 |
| Oct 21, 2026 | 304.30 | 304.30 | 296.20 | 300.15 | 300.15 | -1.93% | 6,723 |
| Oct 19, 2026 | 319.85 | 319.85 | 304.30 | 306.05 | 306.05 | -3.16% | 8,949 |
| Oct 16, 2026 | 310.50 | 318.85 | 310.50 | 316.05 | 316.05 | 0.56% | 2,364 |
| Oct 15, 2026 | 333.25 | 333.30 | 310.85 | 314.30 | 314.30 | -3.80% | 5,944 |
| Oct 14, 2026 | 325.70 | 328.05 | 323.40 | 326.70 | 326.70 | -1.03% | 2,361 |
| Oct 13, 2026 | 325.95 | 333.30 | 320.65 | 330.10 | 330.10 | 0.47% | 5,707 |
| Oct 12, 2026 | 323.40 | 331.00 | 320.45 | 328.55 | 328.55 | 0.61% | 7,171 |
| Oct 9, 2026 | 326.25 | 329.25 | 317.90 | 326.55 | 326.55 | 0.09% | 11,843 |
| Oct 8, 2026 | 332.50 | 334.73 | 323.10 | 326.25 | 326.25 | -2.28% | 18,160 |
| Oct 7, 2026 | 336.35 | 344.83 | 327.68 | 333.85 | 333.85 | -1.63% | 21,060 |
| Oct 6, 2026 | 340.00 | 347.35 | 337.15 | 339.38 | 339.38 | -0.18% | 12,890 |
| Oct 5, 2026 | 332.20 | 342.05 | 332.05 | 340.00 | 340.00 | 3.17% | 27,440 |
| Oct 1, 2026 | 327.55 | 331.45 | 324.73 | 329.55 | 329.55 | -0.36% | 8,370 |
| Sep 30, 2026 | 321.70 | 334.00 | 321.70 | 330.73 | 330.73 | 2.81% | 9,522 |
| Sep 29, 2026 | 321.63 | 326.55 | 318.63 | 321.70 | 321.70 | -1.05% | 12,564 |
| Sep 28, 2026 | 334.98 | 334.98 | 323.50 | 325.10 | 325.10 | -3.06% | 10,012 |
| Sep 25, 2026 | 335.53 | 336.05 | 331.33 | 335.35 | 335.35 | -0.24% | 3,936 |
| Sep 24, 2026 | 341.25 | 342.98 | 334.20 | 336.15 | 336.15 | -1.23% | 5,368 |
| Sep 23, 2026 | 325.38 | 343.28 | 322.50 | 340.33 | 340.33 | 6.45% | 11,266 |
| Sep 22, 2026 | 324.00 | 326.10 | 319.53 | 319.70 | 319.70 | -0.84% | 5,906 |
| Sep 21, 2026 | 330.20 | 334.05 | 321.53 | 322.40 | 322.40 | -1.98% | 4,922 |
| Sep 18, 2026 | 331.00 | 333.30 | 327.55 | 328.90 | 328.90 | -0.87% | 11,580 |
| Sep 17, 2026 | 329.23 | 334.53 | 329.23 | 331.80 | 331.80 | 0.77% | 4,506 |
| Sep 16, 2026 | 325.73 | 332.88 | 316.60 | 329.25 | 329.25 | 0.98% | 6,826 |
| Sep 15, 2026 | 340.05 | 340.05 | 325.08 | 326.05 | 326.05 | -3.64% | 13,542 |
| Sep 11, 2026 | 337.23 | 340.25 | 334.10 | 338.35 | 338.35 | -0.86% | 14,344 |
| Sep 10, 2026 | 345.13 | 346.23 | 342.50 | 342.78 | 341.28 | -0.57% | 3,820 |
| Sep 9, 2026 | 344.93 | 349.58 | 343.03 | 344.75 | 343.24 | -1.30% | 10,350 |
| Sep 8, 2026 | 348.03 | 353.33 | 347.05 | 349.30 | 347.77 | 0.09% | 3,542 |
| Sep 7, 2026 | 350.00 | 354.43 | 348.28 | 349.00 | 347.47 | -1.15% | 8,296 |
| Sep 4, 2026 | 349.98 | 354.45 | 349.98 | 353.08 | 351.53 | 0.86% | 4,510 |
| Sep 3, 2026 | 352.00 | 352.45 | 348.20 | 350.05 | 348.52 | 0.81% | 2,904 |
| Sep 2, 2026 | 349.00 | 350.00 | 346.30 | 347.23 | 345.71 | -0.70% | 2,658 |
| Sep 1, 2026 | 354.88 | 356.98 | 348.00 | 349.68 | 348.14 | -1.42% | 13,172 |
| Aug 31, 2026 | 345.95 | 357.20 | 344.03 | 354.73 | 353.17 | 2.54% | 14,094 |
| Aug 28, 2026 | 355.13 | 355.13 | 344.00 | 345.95 | 344.44 | -1.75% | 9,868 |