NSE:MINDTECK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	130.10	138.25	130.10	137.97	137.97	5.05%	19,335
Nov 9, 2026	128.85	133.00	128.49	131.34	131.34	1.90%	16,167
Nov 8, 2026	132.50	132.50	127.00	128.89	128.89	-1.87%	19,439
Nov 6, 2026	138.00	138.00	130.25	131.34	131.34	-3.08%	32,180
Nov 5, 2026	146.90	146.90	134.20	135.52	135.52	-2.12%	42,037
Nov 4, 2026	137.94	140.00	134.25	138.45	138.45	3.61%	22,869
Nov 3, 2026	135.00	140.00	133.20	133.63	133.63	0.29%	25,775
Nov 2, 2026	130.33	135.67	124.51	133.25	133.25	4.13%	34,133
Oct 30, 2026	136.00	138.00	127.50	127.97	127.97	-5.36%	28,703
Oct 29, 2026	133.50	136.46	132.52	135.22	135.22	1.29%	14,838
Oct 28, 2026	132.00	136.32	132.00	133.50	133.50	-1.16%	26,936
Oct 27, 2026	134.24	137.60	133.38	135.07	135.07	0.62%	12,399
Oct 26, 2026	133.80	137.99	126.20	134.24	134.24	4.96%	37,553
Oct 23, 2026	132.20	133.55	126.35	127.90	127.90	-4.10%	31,699
Oct 22, 2026	137.51	139.00	132.15	133.37	133.37	-4.23%	48,749
Oct 21, 2026	146.00	146.00	137.00	139.26	139.26	-1.78%	27,868
Oct 19, 2026	152.90	153.00	140.50	141.78	141.78	-4.81%	45,157
Oct 16, 2026	139.71	158.00	139.71	148.94	148.94	6.61%	207,575
Oct 15, 2026	148.80	148.80	138.30	139.71	139.71	-3.83%	28,296
Oct 14, 2026	146.00	149.58	144.44	145.27	145.27	0.38%	21,135
Oct 13, 2026	142.50	149.40	139.32	144.72	144.72	3.17%	38,561
Oct 12, 2026	142.40	143.10	139.75	140.27	140.27	0.65%	11,247
Oct 9, 2026	136.40	142.00	135.41	139.37	139.37	3.18%	31,466
Oct 8, 2026	141.70	142.55	133.00	135.08	135.08	-3.60%	45,751
Oct 7, 2026	145.00	146.90	137.59	140.12	140.12	-2.50%	90,917
Oct 6, 2026	151.31	154.02	138.53	143.72	143.72	-5.02%	111,163
Oct 5, 2026	154.80	158.50	150.01	151.31	151.31	0.25%	22,115
Oct 1, 2026	154.54	154.74	147.56	150.93	150.93	-1.45%	18,244
Sep 30, 2026	153.90	156.39	151.10	153.15	153.15	-0.12%	15,052
Sep 29, 2026	152.61	156.50	150.80	153.34	153.34	-0.18%	18,274
Sep 28, 2026	158.00	158.00	153.00	153.62	153.62	-1.87%	22,930
Sep 25, 2026	158.25	159.75	155.00	156.55	156.55	0.76%	10,484
Sep 24, 2026	159.65	159.99	154.95	155.37	155.37	-2.68%	17,903
Sep 23, 2026	160.40	161.60	158.11	159.65	159.65	1.08%	14,739
Sep 22, 2026	155.37	160.00	155.37	157.94	157.94	1.43%	14,331
Sep 21, 2026	160.00	163.90	155.00	155.72	155.72	-1.65%	27,074
Sep 18, 2026	160.36	160.36	156.81	158.33	158.33	0.95%	19,042
Sep 17, 2026	155.00	162.91	153.10	156.84	156.84	1.53%	16,511
Sep 16, 2026	156.00	157.19	153.00	154.47	154.47	0.07%	20,656
Sep 15, 2026	161.61	162.28	151.80	154.36	154.36	-2.68%	44,745
Sep 11, 2026	160.00	161.39	156.61	158.61	158.61	-0.87%	35,491
Sep 10, 2026	166.90	167.06	159.00	160.00	160.00	-1.65%	45,843
Sep 9, 2026	165.00	167.09	162.04	162.68	162.68	-1.41%	24,891
Sep 8, 2026	168.74	171.97	160.10	165.00	165.00	-2.22%	59,413
Sep 7, 2026	169.99	173.38	167.15	168.74	168.74	-0.04%	28,354
Sep 4, 2026	168.00	170.98	167.15	168.81	168.81	0.35%	17,432
Sep 3, 2026	171.00	173.46	165.85	168.22	168.22	-1.23%	29,644
Sep 2, 2026	175.00	175.00	170.00	170.32	170.32	-0.88%	16,830
Sep 1, 2026	177.56	177.56	170.71	171.84	171.84	-0.88%	23,631
Aug 31, 2026	178.51	178.99	171.95	173.36	173.36	-1.72%	17,323