Mold-Tek Packaging Limited (BOM:533080)
India · Delayed Price · Currency is INR 554.35
+13.35 (2.47%)
At close: Apr 16, 2026
Mold-Tek Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 556.10 | 557.95 | 551.05 | 554.35 | 554.35 | 2.47% | 3,003 |
| Apr 15, 2026 | 545.90 | 546.15 | 532.00 | 541.00 | 541.00 | 1.66% | 6,238 |
| Apr 13, 2026 | 550.00 | 550.00 | 508.95 | 532.15 | 532.15 | -5.22% | 12,957 |
| Apr 10, 2026 | 554.15 | 564.00 | 554.05 | 561.45 | 561.45 | 3.12% | 1,067 |
| Apr 9, 2026 | 573.95 | 573.95 | 540.55 | 544.45 | 544.45 | -1.47% | 2,623 |
| Apr 8, 2026 | 578.00 | 579.85 | 547.40 | 552.60 | 552.60 | -0.29% | 8,234 |
| Apr 7, 2026 | 558.80 | 570.45 | 548.50 | 554.20 | 554.20 | -2.06% | 1,740 |
| Apr 6, 2026 | 539.85 | 569.85 | 516.05 | 565.85 | 565.85 | 8.42% | 5,196 |
| Apr 2, 2026 | 486.00 | 524.40 | 481.50 | 521.90 | 521.90 | 4.15% | 3,309 |
| Apr 1, 2026 | 472.30 | 503.60 | 472.00 | 501.10 | 501.10 | 6.17% | 2,997 |
| Mar 30, 2026 | 453.80 | 478.15 | 453.80 | 472.00 | 472.00 | -2.40% | 8,411 |
| Mar 27, 2026 | 488.10 | 493.30 | 477.15 | 483.60 | 483.60 | -0.53% | 4,017 |
| Mar 25, 2026 | 470.00 | 491.95 | 470.00 | 486.20 | 486.20 | 2.85% | 7,836 |
| Mar 24, 2026 | 506.40 | 506.40 | 470.00 | 472.75 | 472.75 | -1.14% | 4,357 |
| Mar 23, 2026 | 510.05 | 512.00 | 475.50 | 478.20 | 478.20 | -6.73% | 6,602 |
| Mar 20, 2026 | 519.95 | 526.50 | 510.05 | 512.70 | 512.70 | -1.49% | 1,177 |
| Mar 19, 2026 | 517.60 | 528.05 | 515.80 | 520.45 | 520.45 | -0.17% | 1,476 |
| Mar 18, 2026 | 489.15 | 526.90 | 488.35 | 521.35 | 521.35 | 6.08% | 4,052 |
| Mar 17, 2026 | 491.75 | 499.55 | 483.70 | 491.45 | 491.45 | -1.12% | 3,459 |
| Mar 16, 2026 | 495.80 | 505.00 | 490.00 | 497.00 | 497.00 | 0.24% | 4,079 |
| Mar 13, 2026 | 506.55 | 510.55 | 493.00 | 495.80 | 495.80 | -3.91% | 4,721 |
| Mar 12, 2026 | 526.15 | 526.15 | 507.95 | 515.95 | 515.95 | -1.94% | 2,219 |
| Mar 11, 2026 | 532.00 | 541.00 | 524.00 | 526.15 | 526.15 | -2.18% | 2,385 |
| Mar 10, 2026 | 562.85 | 562.85 | 535.60 | 537.90 | 537.90 | 0.04% | 7,532 |
| Mar 9, 2026 | 572.15 | 572.15 | 536.55 | 537.70 | 537.70 | -6.19% | 3,138 |
| Mar 6, 2026 | 565.20 | 578.00 | 565.20 | 573.20 | 573.20 | 1.30% | 827 |
| 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 |