MITCON Consultancy & Engineering Services Limited (NSE:MITCON)
India · Delayed Price · Currency is INR 69.76
-0.49 (-0.70%)
Sep 5, 2025, 3:29 PM IST
NSE:MITCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.00 | 71.00 | 68.24 | 69.76 | 69.76 | -0.70% | 10,469 |
| Sep 4, 2025 | 72.97 | 72.97 | 70.01 | 70.25 | 70.25 | -2.01% | 4,240 |
| Sep 3, 2025 | 70.95 | 72.00 | 70.20 | 71.69 | 71.69 | 1.04% | 12,149 |
| Sep 2, 2025 | 73.00 | 73.59 | 70.08 | 70.95 | 70.95 | -2.78% | 32,833 |
| Sep 1, 2025 | 74.00 | 74.00 | 72.11 | 72.98 | 72.98 | 0.98% | 8,567 |
| Aug 29, 2025 | 71.10 | 75.00 | 70.80 | 72.27 | 72.27 | 2.15% | 37,816 |
| Aug 28, 2025 | 69.32 | 78.10 | 69.00 | 70.75 | 70.75 | 3.12% | 209,223 |
| Aug 26, 2025 | 71.91 | 71.91 | 68.00 | 68.61 | 68.61 | -2.68% | 6,970 |
| Aug 25, 2025 | 69.50 | 71.50 | 69.50 | 70.50 | 70.50 | 1.34% | 9,261 |
| Aug 22, 2025 | 70.05 | 71.91 | 69.50 | 69.57 | 69.57 | -1.07% | 8,984 |
| Aug 21, 2025 | 73.02 | 73.38 | 70.21 | 70.32 | 70.32 | -2.93% | 10,035 |
| Aug 20, 2025 | 70.00 | 74.40 | 69.50 | 72.44 | 72.44 | 4.16% | 20,120 |
| Aug 19, 2025 | 71.66 | 73.00 | 68.76 | 69.55 | 69.55 | -3.39% | 47,036 |
| Aug 18, 2025 | 71.50 | 73.07 | 71.21 | 71.99 | 71.99 | 1.71% | 4,392 |
| Aug 14, 2025 | 76.97 | 76.97 | 69.31 | 70.78 | 70.78 | -3.67% | 20,105 |
| Aug 13, 2025 | 71.94 | 79.00 | 71.61 | 73.48 | 73.48 | 2.64% | 35,292 |
| Aug 12, 2025 | 72.47 | 72.47 | 70.46 | 71.59 | 71.59 | 1.81% | 11,857 |
| Aug 11, 2025 | 71.60 | 73.71 | 70.00 | 70.32 | 70.32 | -1.58% | 10,697 |
| Aug 8, 2025 | 72.00 | 74.77 | 70.35 | 71.45 | 71.45 | -1.26% | 23,612 |
| Aug 7, 2025 | 74.92 | 76.39 | 71.50 | 72.36 | 72.36 | -2.69% | 6,859 |
| Aug 6, 2025 | 75.10 | 77.69 | 74.00 | 74.36 | 74.36 | -0.87% | 5,796 |
| Aug 5, 2025 | 77.00 | 79.70 | 71.99 | 75.01 | 75.01 | -3.23% | 30,007 |
| Aug 4, 2025 | 80.70 | 83.49 | 75.55 | 77.51 | 77.51 | -1.85% | 32,224 |
| Aug 1, 2025 | 79.77 | 80.06 | 76.07 | 78.97 | 78.97 | 0.62% | 11,621 |
| Jul 31, 2025 | 76.00 | 79.49 | 76.00 | 78.48 | 78.48 | 2.47% | 6,065 |
| Jul 30, 2025 | 77.75 | 79.41 | 76.50 | 76.59 | 76.59 | -1.49% | 2,489 |
| Jul 29, 2025 | 76.50 | 78.85 | 75.30 | 77.75 | 77.75 | 1.69% | 8,906 |
| Jul 28, 2025 | 80.90 | 80.90 | 76.00 | 76.46 | 76.46 | -2.77% | 14,272 |
| Jul 25, 2025 | 78.68 | 82.79 | 78.28 | 78.64 | 78.64 | 1.77% | 13,500 |
| Jul 24, 2025 | 79.51 | 79.89 | 77.10 | 77.27 | 77.27 | -2.56% | 8,053 |
| Jul 23, 2025 | 80.49 | 80.88 | 78.12 | 79.30 | 79.30 | -0.85% | 10,954 |
| Jul 22, 2025 | 81.24 | 81.24 | 79.50 | 79.98 | 79.98 | -0.73% | 2,536 |
| Jul 21, 2025 | 81.00 | 82.85 | 80.52 | 80.57 | 80.57 | -0.25% | 2,072 |
| Jul 18, 2025 | 83.60 | 83.60 | 80.60 | 80.77 | 80.77 | -0.44% | 8,525 |
| Jul 17, 2025 | 82.02 | 82.31 | 80.62 | 81.13 | 81.13 | -0.64% | 9,136 |
| Jul 16, 2025 | 82.27 | 82.90 | 81.00 | 81.65 | 81.65 | -0.06% | 4,918 |
| Jul 15, 2025 | 83.50 | 83.50 | 80.80 | 81.70 | 81.70 | -0.46% | 16,087 |
| Jul 14, 2025 | 83.39 | 83.79 | 81.32 | 82.08 | 82.08 | 0.07% | 21,463 |
| Jul 11, 2025 | 82.83 | 84.00 | 80.61 | 82.02 | 82.02 | -1.58% | 20,625 |
| Jul 10, 2025 | 84.00 | 84.59 | 82.62 | 83.34 | 83.34 | 0.02% | 10,267 |
| Jul 9, 2025 | 84.21 | 85.00 | 82.74 | 83.32 | 83.32 | -0.56% | 18,633 |
| Jul 8, 2025 | 87.73 | 87.73 | 82.52 | 83.79 | 83.79 | -3.41% | 32,541 |
| Jul 7, 2025 | 81.21 | 92.80 | 81.21 | 86.75 | 86.75 | 4.53% | 179,337 |
| Jul 4, 2025 | 83.00 | 85.16 | 82.61 | 82.99 | 82.99 | -0.86% | 28,068 |
| Jul 3, 2025 | 85.00 | 85.99 | 83.60 | 83.71 | 83.71 | -0.58% | 10,486 |
| Jul 2, 2025 | 85.97 | 86.30 | 83.75 | 84.20 | 84.20 | -1.27% | 20,010 |
| Jul 1, 2025 | 87.50 | 93.18 | 85.00 | 85.28 | 85.28 | -0.51% | 81,358 |
| Jun 30, 2025 | 86.72 | 87.48 | 84.00 | 85.72 | 85.72 | -0.34% | 22,277 |
| Jun 27, 2025 | 85.04 | 87.50 | 84.31 | 86.01 | 86.01 | 2.15% | 116,554 |
| Jun 26, 2025 | 85.80 | 85.80 | 83.60 | 84.20 | 84.20 | -0.36% | 13,559 |