Mold-Tek Packaging Limited (BOM:533080)
India · Delayed Price · Currency is INR 699.35
-10.10 (-1.42%)
At close: Sep 1, 2026
Mold-Tek Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 709.75 | 713.95 | 696.00 | 699.35 | 699.35 | -1.42% | 6,586 |
| Aug 31, 2026 | 691.90 | 714.40 | 688.05 | 709.45 | 709.45 | 2.54% | 7,047 |
| Aug 28, 2026 | 710.25 | 710.25 | 688.00 | 691.90 | 691.90 | -1.75% | 4,934 |
| Aug 27, 2026 | 718.00 | 720.00 | 697.95 | 704.20 | 704.20 | -1.05% | 5,289 |
| Aug 26, 2026 | 709.90 | 734.40 | 698.35 | 711.65 | 711.65 | 0.81% | 10,307 |
| Aug 25, 2026 | 723.15 | 723.15 | 703.40 | 705.90 | 705.90 | -1.44% | 2,145 |
| Aug 24, 2026 | 720.00 | 730.70 | 708.60 | 716.20 | 716.20 | 0.97% | 13,279 |
| Aug 21, 2026 | 683.10 | 718.60 | 679.95 | 709.35 | 709.35 | 3.72% | 21,302 |
| Aug 20, 2026 | 670.65 | 686.25 | 670.65 | 683.90 | 683.90 | 2.07% | 1,196 |
| Aug 19, 2026 | 681.95 | 693.15 | 664.85 | 670.00 | 670.00 | -1.37% | 4,098 |
| Aug 18, 2026 | 672.55 | 683.70 | 672.55 | 679.30 | 679.30 | -0.07% | 1,919 |
| Aug 17, 2026 | 695.00 | 695.05 | 677.10 | 679.75 | 679.75 | -2.07% | 2,079 |
| Aug 14, 2026 | 691.65 | 696.00 | 683.90 | 694.10 | 694.10 | -0.17% | 1,466 |
| Aug 13, 2026 | 688.50 | 696.70 | 682.00 | 695.25 | 695.25 | 1.28% | 2,433 |
| Aug 12, 2026 | 679.00 | 688.70 | 676.55 | 686.45 | 686.45 | 1.31% | 1,570 |
| Aug 11, 2026 | 680.05 | 696.00 | 676.50 | 677.55 | 677.55 | -0.58% | 3,224 |
| Aug 10, 2026 | 678.65 | 693.40 | 676.35 | 681.50 | 681.50 | -0.66% | 6,243 |
| Aug 7, 2026 | 690.20 | 691.25 | 681.00 | 686.05 | 686.05 | 0.59% | 1,964 |
| Aug 6, 2026 | 695.00 | 697.50 | 679.80 | 682.00 | 682.00 | -0.83% | 6,508 |
| Aug 5, 2026 | 696.00 | 696.00 | 680.50 | 687.70 | 687.70 | 0.69% | 3,386 |
| Aug 4, 2026 | 674.60 | 703.20 | 674.60 | 683.00 | 683.00 | 1.28% | 4,915 |
| Aug 3, 2026 | 662.10 | 678.65 | 662.10 | 674.35 | 674.35 | 0.30% | 2,785 |
| 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 |