Mold-Tek Packaging Limited (BOM:533080)
India · Delayed Price · Currency is INR 672.30
-3.80 (-0.56%)
At close: Jul 31, 2026
Mold-Tek Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 672.85 | 695.45 | 670.00 | 672.30 | 672.30 | -0.56% | 2,963 |
| Jul 30, 2026 | 651.30 | 697.80 | 646.05 | 676.10 | 676.10 | 2.92% | 10,419 |
| Jul 29, 2026 | 653.55 | 667.00 | 650.65 | 656.90 | 656.90 | -0.22% | 8,841 |
| Jul 28, 2026 | 699.95 | 699.95 | 644.35 | 658.35 | 658.35 | -4.84% | 18,371 |
| Jul 27, 2026 | 737.95 | 742.00 | 681.05 | 691.80 | 691.80 | -4.58% | 36,845 |
| Jul 24, 2026 | 720.95 | 732.00 | 709.00 | 725.00 | 725.00 | 1.73% | 19,484 |
| Jul 23, 2026 | 701.00 | 734.00 | 697.95 | 712.65 | 712.65 | 1.04% | 13,724 |
| Jul 22, 2026 | 693.55 | 721.45 | 691.75 | 705.30 | 705.30 | 0.68% | 6,572 |
| Jul 21, 2026 | 707.55 | 707.55 | 698.05 | 700.55 | 700.55 | -0.18% | 966 |
| Jul 20, 2026 | 696.20 | 709.00 | 691.85 | 701.80 | 701.80 | 0.88% | 5,356 |
| Jul 17, 2026 | 696.40 | 699.00 | 686.45 | 695.65 | 695.65 | 0.08% | 2,893 |
| Jul 16, 2026 | 692.45 | 707.05 | 683.15 | 695.10 | 695.10 | 1.44% | 3,955 |
| Jul 15, 2026 | 674.00 | 691.15 | 672.40 | 685.25 | 685.25 | 1.92% | 1,465 |
| Jul 14, 2026 | 675.90 | 694.30 | 668.10 | 672.35 | 672.35 | -0.53% | 4,474 |
| Jul 13, 2026 | 672.40 | 682.65 | 666.50 | 675.90 | 675.90 | 1.05% | 1,768 |
| Jul 10, 2026 | 681.30 | 683.35 | 665.80 | 668.90 | 668.90 | -1.87% | 3,321 |
| Jul 9, 2026 | 675.25 | 690.30 | 673.15 | 681.65 | 681.65 | 2.69% | 3,590 |
| Jul 8, 2026 | 697.95 | 697.95 | 654.90 | 663.80 | 663.80 | -4.58% | 4,698 |
| Jul 7, 2026 | 680.75 | 697.70 | 676.15 | 695.65 | 695.65 | 2.11% | 1,508 |
| Jul 6, 2026 | 712.00 | 712.00 | 676.25 | 681.25 | 681.25 | -3.16% | 8,778 |
| Jul 3, 2026 | 725.00 | 725.00 | 696.00 | 703.45 | 703.45 | -1.26% | 4,984 |
| Jul 2, 2026 | 712.65 | 720.45 | 708.50 | 712.40 | 712.40 | -0.18% | 5,144 |
| Jul 1, 2026 | 728.50 | 731.05 | 708.00 | 713.70 | 713.70 | -0.72% | 4,724 |
| Jun 30, 2026 | 727.90 | 741.50 | 712.85 | 718.90 | 718.90 | 1.64% | 17,806 |
| Jun 29, 2026 | 695.60 | 739.65 | 684.00 | 707.30 | 707.30 | 2.77% | 17,580 |
| Jun 25, 2026 | 698.20 | 705.30 | 685.15 | 688.25 | 688.25 | -1.87% | 992 |
| Jun 24, 2026 | 695.05 | 709.00 | 682.35 | 701.40 | 701.40 | 1.01% | 3,502 |
| Jun 23, 2026 | 698.70 | 698.70 | 681.95 | 694.40 | 694.40 | 0.62% | 2,905 |
| Jun 22, 2026 | 698.10 | 712.00 | 688.00 | 690.15 | 690.15 | -1.00% | 3,205 |
| Jun 19, 2026 | 686.60 | 707.25 | 681.05 | 697.15 | 697.15 | 1.54% | 6,667 |
| Jun 18, 2026 | 704.50 | 704.50 | 675.30 | 686.55 | 686.55 | -1.29% | 3,246 |
| Jun 17, 2026 | 695.50 | 707.25 | 687.95 | 695.55 | 695.55 | 0.19% | 5,541 |
| Jun 16, 2026 | 696.50 | 699.65 | 686.00 | 694.20 | 694.20 | -0.20% | 1,804 |
| Jun 15, 2026 | 688.90 | 712.65 | 686.45 | 695.60 | 695.60 | 2.83% | 6,624 |
| Jun 12, 2026 | 682.35 | 683.05 | 663.00 | 676.45 | 676.45 | 1.05% | 3,211 |
| Jun 11, 2026 | 658.15 | 679.00 | 647.85 | 669.45 | 669.45 | 2.03% | 2,548 |
| Jun 10, 2026 | 698.40 | 699.55 | 652.90 | 656.10 | 656.10 | -5.40% | 12,253 |
| Jun 9, 2026 | 693.40 | 697.15 | 688.65 | 693.55 | 693.55 | 0.71% | 2,037 |
| Jun 8, 2026 | 709.45 | 709.45 | 683.00 | 688.65 | 688.65 | -2.86% | 6,799 |
| Jun 5, 2026 | 701.05 | 721.45 | 701.05 | 708.95 | 708.95 | 0.28% | 6,657 |
| Jun 4, 2026 | 709.65 | 717.00 | 700.00 | 706.95 | 706.95 | -0.06% | 7,004 |
| Jun 3, 2026 | 714.55 | 723.05 | 701.85 | 707.35 | 707.35 | 0.18% | 6,957 |
| Jun 2, 2026 | 683.45 | 713.00 | 683.35 | 706.10 | 706.10 | 1.88% | 11,973 |
| Jun 1, 2026 | 704.35 | 724.25 | 685.15 | 693.05 | 693.05 | -1.36% | 12,118 |
| May 29, 2026 | 699.80 | 711.25 | 684.90 | 702.60 | 702.60 | 2.41% | 3,596 |
| 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 |