Mindteck (India) Limited (NSE:MINDTECK)
India · Delayed Price · Currency is INR 207.50
+7.13 (3.56%)
May 25, 2026, 10:00 AM IST
NSE:MINDTECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 202.00 | 205.00 | 198.00 | 200.37 | 200.37 | -0.24% | 49,332 |
| May 21, 2026 | 207.00 | 210.90 | 199.21 | 200.86 | 200.86 | -2.86% | 90,294 |
| May 20, 2026 | 209.98 | 213.87 | 206.50 | 206.77 | 206.77 | 0.20% | 89,794 |
| May 19, 2026 | 212.00 | 218.37 | 205.09 | 206.35 | 206.35 | 2.42% | 160,772 |
| May 18, 2026 | 203.11 | 205.00 | 195.00 | 201.47 | 201.47 | -1.08% | 48,723 |
| May 15, 2026 | 205.02 | 211.35 | 203.00 | 203.67 | 203.67 | -2.24% | 39,005 |
| May 14, 2026 | 207.96 | 212.38 | 205.33 | 208.34 | 208.34 | 0.18% | 61,286 |
| May 13, 2026 | 205.70 | 218.50 | 202.21 | 207.96 | 207.96 | 2.48% | 145,237 |
| May 12, 2026 | 214.50 | 218.00 | 202.10 | 202.93 | 202.93 | -6.00% | 106,825 |
| May 11, 2026 | 219.69 | 224.00 | 214.33 | 215.88 | 215.88 | -1.84% | 88,700 |
| May 8, 2026 | 210.00 | 224.40 | 210.00 | 219.93 | 219.93 | 2.11% | 173,665 |
| May 7, 2026 | 214.48 | 219.70 | 212.00 | 215.39 | 215.39 | 0.85% | 144,529 |
| May 6, 2026 | 218.00 | 218.80 | 211.49 | 213.57 | 213.57 | -0.13% | 63,325 |
| May 5, 2026 | 212.00 | 217.30 | 209.12 | 213.85 | 213.85 | 1.44% | 128,323 |
| May 4, 2026 | 203.00 | 217.50 | 202.70 | 210.81 | 210.81 | 4.22% | 186,986 |
| Apr 30, 2026 | 202.87 | 208.20 | 201.31 | 202.28 | 202.28 | -1.29% | 28,101 |
| Apr 29, 2026 | 209.00 | 209.50 | 204.00 | 204.92 | 204.92 | -0.48% | 33,168 |
| Apr 28, 2026 | 209.00 | 215.00 | 205.00 | 205.91 | 205.91 | -2.13% | 88,747 |
| Apr 27, 2026 | 201.65 | 216.00 | 201.65 | 210.39 | 210.39 | 4.39% | 114,743 |
| Apr 24, 2026 | 207.85 | 209.10 | 200.35 | 201.54 | 201.54 | -2.45% | 47,603 |
| Apr 23, 2026 | 208.00 | 209.42 | 204.66 | 206.60 | 206.60 | -1.36% | 56,919 |
| Apr 22, 2026 | 209.00 | 214.59 | 209.00 | 209.44 | 209.44 | -1.03% | 58,309 |
| Apr 21, 2026 | 203.34 | 219.40 | 203.34 | 211.62 | 211.62 | 2.67% | 206,622 |
| Apr 20, 2026 | 212.95 | 213.25 | 201.65 | 206.11 | 206.11 | -2.75% | 153,726 |
| Apr 17, 2026 | 189.60 | 222.00 | 185.00 | 211.93 | 211.93 | 11.87% | 1,437,400 |
| Apr 16, 2026 | 193.80 | 193.80 | 187.00 | 189.45 | 189.45 | 0.19% | 53,691 |
| Apr 15, 2026 | 186.90 | 190.50 | 184.32 | 189.09 | 189.09 | 4.04% | 39,155 |
| Apr 13, 2026 | 177.93 | 187.00 | 174.10 | 181.74 | 181.74 | -0.37% | 44,662 |
| Apr 10, 2026 | 182.18 | 186.00 | 181.00 | 182.41 | 182.41 | 0.94% | 43,849 |
| Apr 9, 2026 | 183.62 | 185.49 | 178.94 | 180.72 | 180.72 | -0.11% | 39,361 |
| Apr 8, 2026 | 178.00 | 185.50 | 175.30 | 180.92 | 180.92 | 6.32% | 91,908 |
| Apr 7, 2026 | 170.00 | 174.00 | 167.79 | 170.17 | 170.17 | 0.67% | 43,638 |
| Apr 6, 2026 | 167.00 | 169.99 | 162.01 | 169.03 | 169.03 | 1.87% | 43,489 |
| 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 |