Mindteck (India) Limited (NSE:MINDTECK)
India · Delayed Price · Currency is INR 165.92
+4.08 (2.52%)
Apr 2, 2026, 3:29 PM IST
NSE:MINDTECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 158.90 | 168.00 | 154.00 | 165.92 | 165.92 | 2.52% | 37,085 |
| Apr 1, 2026 | 155.99 | 164.14 | 150.00 | 161.84 | 161.84 | 10.46% | 88,186 |
| Mar 30, 2026 | 154.20 | 155.75 | 145.13 | 146.51 | 146.51 | -6.43% | 93,415 |
| Mar 27, 2026 | 165.00 | 165.00 | 155.05 | 156.57 | 156.57 | -5.62% | 93,926 |
| Mar 25, 2026 | 162.69 | 172.48 | 162.69 | 165.90 | 165.90 | 2.48% | 81,991 |
| Mar 24, 2026 | 163.38 | 178.99 | 159.02 | 161.88 | 161.88 | 0.57% | 207,494 |
| Mar 23, 2026 | 169.02 | 169.04 | 158.50 | 160.97 | 160.97 | -5.31% | 62,493 |
| Mar 20, 2026 | 176.03 | 184.10 | 169.00 | 170.00 | 170.00 | -3.02% | 76,096 |
| Mar 19, 2026 | 184.25 | 184.26 | 173.45 | 175.30 | 175.30 | -4.60% | 44,781 |
| Mar 18, 2026 | 173.50 | 189.97 | 172.51 | 183.75 | 183.75 | 6.28% | 69,054 |
| Mar 17, 2026 | 169.70 | 175.28 | 167.95 | 172.89 | 172.89 | 2.36% | 59,187 |
| Mar 16, 2026 | 180.10 | 181.16 | 163.56 | 168.91 | 168.91 | -7.29% | 177,380 |
| Mar 13, 2026 | 190.98 | 190.98 | 179.99 | 182.20 | 182.20 | -4.96% | 38,347 |
| Mar 12, 2026 | 192.50 | 195.34 | 187.42 | 191.71 | 191.71 | -0.42% | 31,759 |
| Mar 11, 2026 | 192.00 | 197.39 | 191.00 | 192.51 | 192.51 | 0.59% | 27,234 |
| Mar 10, 2026 | 190.95 | 195.00 | 189.31 | 191.39 | 191.39 | 2.25% | 29,882 |
| Mar 9, 2026 | 194.61 | 194.61 | 184.09 | 187.17 | 187.17 | -4.14% | 33,936 |
| Mar 6, 2026 | 194.43 | 202.95 | 194.04 | 195.26 | 195.26 | 0.43% | 45,052 |
| Mar 5, 2026 | 194.95 | 196.82 | 191.00 | 194.43 | 194.43 | 0.74% | 35,837 |
| Mar 4, 2026 | 203.05 | 204.99 | 189.10 | 193.00 | 193.00 | -6.38% | 70,826 |
| Mar 2, 2026 | 204.00 | 207.00 | 197.64 | 206.15 | 206.15 | -1.34% | 84,026 |
| Feb 27, 2026 | 212.59 | 218.60 | 207.00 | 208.96 | 208.96 | -1.71% | 32,728 |
| Feb 26, 2026 | 213.25 | 216.64 | 211.01 | 212.59 | 212.59 | -0.25% | 47,748 |
| Feb 25, 2026 | 211.70 | 218.39 | 210.63 | 213.12 | 213.12 | 1.60% | 70,576 |
| Feb 24, 2026 | 217.25 | 220.50 | 207.30 | 209.76 | 209.76 | -3.92% | 48,964 |
| Feb 23, 2026 | 216.00 | 224.80 | 215.11 | 218.32 | 218.32 | 0.74% | 84,830 |
| Feb 20, 2026 | 217.00 | 221.00 | 216.00 | 216.71 | 216.71 | -0.99% | 32,023 |
| Feb 19, 2026 | 221.75 | 224.83 | 215.50 | 218.87 | 218.87 | -1.42% | 50,563 |
| Feb 18, 2026 | 217.25 | 229.00 | 214.56 | 222.02 | 222.02 | 2.03% | 195,525 |
| Feb 17, 2026 | 219.00 | 226.90 | 216.74 | 217.60 | 217.60 | 0.08% | 120,327 |
| Feb 16, 2026 | 212.09 | 222.00 | 205.00 | 217.42 | 217.42 | 2.38% | 239,855 |
| Feb 13, 2026 | 203.55 | 215.00 | 201.21 | 212.37 | 212.37 | 4.33% | 85,949 |
| Feb 12, 2026 | 209.05 | 212.00 | 202.00 | 203.55 | 203.55 | -2.23% | 49,295 |
| Feb 11, 2026 | 214.00 | 216.24 | 206.23 | 208.19 | 208.19 | -3.74% | 46,630 |
| Feb 10, 2026 | 215.95 | 219.71 | 214.17 | 216.28 | 216.28 | 0.49% | 48,985 |
| Feb 9, 2026 | 218.03 | 222.20 | 215.00 | 215.22 | 215.22 | -1.29% | 48,112 |
| Feb 6, 2026 | 219.00 | 223.00 | 214.20 | 218.03 | 218.03 | -0.71% | 56,673 |
| Feb 5, 2026 | 219.90 | 225.00 | 218.00 | 219.59 | 219.59 | -0.14% | 72,268 |
| Feb 4, 2026 | 217.00 | 222.50 | 216.83 | 219.89 | 219.89 | 0.71% | 40,769 |
| Feb 3, 2026 | 227.00 | 229.35 | 216.60 | 218.34 | 218.34 | 1.15% | 67,356 |
| Feb 2, 2026 | 217.00 | 225.00 | 211.10 | 215.85 | 215.85 | -1.01% | 113,757 |
| Feb 1, 2026 | 226.00 | 235.00 | 213.50 | 218.05 | 218.05 | -3.72% | 82,633 |
| Jan 30, 2026 | 213.55 | 234.00 | 212.42 | 226.48 | 226.48 | 4.47% | 258,125 |
| Jan 29, 2026 | 221.20 | 229.38 | 214.61 | 216.78 | 216.78 | -2.19% | 136,708 |
| Jan 28, 2026 | 210.00 | 227.00 | 210.00 | 221.64 | 221.64 | 5.34% | 266,438 |
| Jan 27, 2026 | 208.20 | 214.00 | 205.86 | 210.41 | 210.41 | -0.46% | 59,442 |
| Jan 23, 2026 | 208.72 | 228.20 | 207.12 | 211.38 | 211.38 | 1.27% | 434,484 |
| Jan 22, 2026 | 202.00 | 212.69 | 202.00 | 208.72 | 208.72 | 2.91% | 50,537 |
| Jan 21, 2026 | 208.17 | 210.00 | 200.00 | 202.81 | 202.81 | -3.06% | 72,278 |
| Jan 20, 2026 | 213.06 | 225.70 | 207.10 | 209.21 | 209.21 | -3.16% | 82,365 |