Mindteck (India) Limited (NSE:MINDTECK)
India · Delayed Price · Currency is INR 155.40
-4.25 (-2.66%)
Sep 24, 2026, 2:44 PM IST
NSE:MINDTECK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 159.65 | 159.99 | 155.35 | 157.50 | - | -1.35% | 7,664 |
| 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 |
| Aug 28, 2026 | 172.40 | 179.40 | 172.00 | 176.40 | 176.40 | 2.32% | 41,663 |
| Aug 27, 2026 | 171.52 | 173.74 | 171.01 | 172.40 | 172.40 | 1.06% | 17,586 |
| Aug 26, 2026 | 174.90 | 174.90 | 170.00 | 170.60 | 170.60 | 0.74% | 17,471 |
| Aug 25, 2026 | 170.00 | 171.79 | 166.21 | 169.35 | 169.35 | 0.16% | 30,228 |
| Aug 24, 2026 | 171.27 | 174.79 | 168.25 | 169.08 | 169.08 | -1.28% | 32,050 |
| Aug 21, 2026 | 172.95 | 175.10 | 170.49 | 171.27 | 171.27 | -1.65% | 26,266 |
| Aug 20, 2026 | 173.09 | 176.98 | 172.00 | 174.14 | 174.14 | 1.35% | 21,560 |
| Aug 19, 2026 | 176.34 | 176.34 | 170.72 | 171.82 | 171.82 | -1.72% | 31,025 |
| Aug 18, 2026 | 174.00 | 176.53 | 174.00 | 174.82 | 174.82 | -0.36% | 15,650 |
| Aug 17, 2026 | 178.00 | 178.00 | 174.00 | 175.45 | 175.45 | -1.35% | 22,220 |
| Aug 14, 2026 | 176.36 | 179.52 | 176.36 | 177.85 | 177.85 | 0.45% | 21,771 |
| Aug 13, 2026 | 181.00 | 182.30 | 175.18 | 177.05 | 177.05 | -1.99% | 73,816 |
| Aug 12, 2026 | 192.00 | 196.00 | 178.00 | 180.65 | 180.65 | -6.28% | 157,420 |
| Aug 11, 2026 | 191.00 | 194.60 | 191.00 | 192.75 | 192.75 | 0.52% | 36,334 |
| Aug 10, 2026 | 191.80 | 194.18 | 191.00 | 191.75 | 191.75 | -0.16% | 26,823 |
| Aug 7, 2026 | 195.04 | 198.50 | 190.35 | 192.05 | 192.05 | -2.27% | 50,561 |
| Aug 6, 2026 | 191.96 | 198.00 | 190.51 | 196.51 | 196.51 | 3.04% | 70,285 |
| Aug 5, 2026 | 193.07 | 197.97 | 190.50 | 191.71 | 190.71 | -0.35% | 56,257 |
| Aug 4, 2026 | 192.40 | 196.49 | 192.00 | 192.39 | 191.39 | -0.51% | 18,952 |
| Aug 3, 2026 | 193.50 | 197.94 | 192.20 | 193.37 | 192.36 | -0.25% | 45,377 |
| Jul 31, 2026 | 193.00 | 195.84 | 191.66 | 193.86 | 192.85 | 0.99% | 41,213 |
| Jul 30, 2026 | 195.79 | 196.32 | 191.28 | 191.96 | 190.96 | -1.86% | 40,059 |
| Jul 29, 2026 | 194.24 | 198.00 | 194.24 | 195.59 | 194.57 | 0.97% | 35,294 |
| Jul 28, 2026 | 194.64 | 197.76 | 192.70 | 193.72 | 192.71 | -0.49% | 27,038 |
| Jul 27, 2026 | 195.98 | 200.65 | 192.21 | 194.68 | 193.66 | -0.18% | 42,494 |
| Jul 24, 2026 | 191.51 | 196.64 | 189.70 | 195.04 | 194.02 | 0.80% | 26,982 |
| Jul 23, 2026 | 195.32 | 199.96 | 192.10 | 193.50 | 192.49 | -1.88% | 85,322 |
| Jul 22, 2026 | 200.77 | 201.97 | 196.00 | 197.20 | 196.17 | -1.39% | 36,138 |
| Jul 21, 2026 | 200.00 | 206.00 | 199.01 | 199.97 | 198.93 | -0.41% | 82,611 |
| Jul 20, 2026 | 202.43 | 205.48 | 199.41 | 200.79 | 199.74 | -0.81% | 74,501 |
| Jul 17, 2026 | 205.48 | 210.32 | 200.51 | 202.43 | 201.37 | -1.73% | 135,554 |
| Jul 16, 2026 | 206.68 | 215.55 | 205.26 | 205.99 | 204.92 | -0.33% | 97,810 |