NSE:MITCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.00	58.69	53.25	56.71	56.71	2.01%	13,027
Mar 25, 2026	54.09	56.30	53.54	55.59	55.59	4.32%	19,017
Mar 24, 2026	55.90	55.90	52.32	53.29	53.29	1.58%	16,008
Mar 23, 2026	51.30	54.40	51.30	52.46	52.46	-1.52%	11,245
Mar 20, 2026	53.18	54.34	52.75	53.27	53.27	2.17%	8,857
Mar 19, 2026	55.78	55.78	51.10	52.14	52.14	-4.66%	8,589
Mar 18, 2026	54.01	54.84	52.22	54.69	54.69	1.18%	24,629
Mar 17, 2026	52.98	54.25	52.00	54.05	54.05	4.06%	9,469
Mar 16, 2026	52.50	54.00	51.75	51.94	51.94	0.04%	3,768
Mar 13, 2026	54.01	54.01	49.56	51.92	51.92	-4.75%	23,053
Mar 12, 2026	53.00	55.95	52.23	54.51	54.51	2.31%	6,146
Mar 11, 2026	54.00	54.48	51.71	53.28	53.28	-1.62%	5,585
Mar 10, 2026	56.80	56.99	52.41	54.16	54.16	1.73%	5,274
Mar 9, 2026	53.94	58.95	53.00	53.24	53.24	-1.30%	4,299
Mar 6, 2026	54.00	55.60	53.51	53.94	53.94	-0.50%	2,896
Mar 5, 2026	56.00	56.91	53.14	54.21	54.21	0.67%	2,805
Mar 4, 2026	54.89	56.40	50.30	53.85	53.85	-2.94%	6,745
Mar 2, 2026	60.00	62.80	50.55	55.48	55.48	-5.16%	16,570
Feb 27, 2026	62.29	62.29	57.51	58.50	58.50	0.43%	3,147
Feb 26, 2026	56.11	60.76	56.00	58.25	58.25	3.50%	10,754
Feb 25, 2026	55.10	58.40	55.10	56.28	56.28	-1.30%	3,609
Feb 24, 2026	57.50	61.44	55.50	57.02	57.02	-0.35%	2,883
Feb 23, 2026	56.30	62.47	55.17	57.22	57.22	-1.58%	2,594
Feb 20, 2026	57.00	58.93	56.01	58.14	58.14	1.71%	724
Feb 19, 2026	59.11	59.12	51.11	57.16	57.16	-3.63%	10,925
Feb 18, 2026	62.61	62.62	59.10	59.31	59.31	-0.85%	2,855
Feb 17, 2026	59.91	60.26	59.50	59.82	59.82	0.57%	2,445
Feb 16, 2026	60.21	61.50	58.20	59.48	59.48	-0.22%	6,491
Feb 13, 2026	63.90	63.90	58.00	59.61	59.61	-5.31%	14,046
Feb 12, 2026	60.99	63.49	60.99	62.95	62.95	2.98%	2,703
Feb 11, 2026	62.70	63.44	60.33	61.13	61.13	-2.50%	2,695
Feb 10, 2026	61.50	63.89	60.20	62.70	62.70	1.26%	5,041
Feb 9, 2026	60.00	62.66	59.10	61.92	61.92	3.94%	11,192
Feb 6, 2026	59.48	60.60	56.73	59.57	59.57	1.69%	2,826
Feb 5, 2026	61.00	61.00	58.06	58.58	58.58	0.15%	6,266
Feb 4, 2026	62.95	62.95	56.80	58.49	58.49	-1.90%	4,997
Feb 3, 2026	59.98	61.80	58.11	59.62	59.62	-0.60%	4,798
Feb 2, 2026	61.00	61.00	59.03	59.98	59.98	-2.94%	2,153
Feb 1, 2026	64.00	64.00	61.50	61.80	61.80	2.49%	2,308
Jan 30, 2026	58.00	61.47	57.11	60.30	60.30	2.90%	5,869
Jan 29, 2026	64.50	64.50	57.25	58.60	58.60	0.67%	4,253
Jan 28, 2026	57.99	62.99	56.00	58.21	58.21	6.11%	2,658
Jan 27, 2026	57.50	57.50	53.11	54.86	54.86	-1.44%	14,725
Jan 23, 2026	56.71	57.68	53.80	55.66	55.66	-1.92%	5,382
Jan 22, 2026	56.00	57.19	56.00	56.75	56.75	1.85%	1,473
Jan 21, 2026	55.57	57.80	55.55	55.72	55.72	-2.94%	8,317
Jan 20, 2026	59.03	60.68	57.01	57.41	57.41	-3.12%	4,129
Jan 19, 2026	62.01	62.50	57.99	59.26	59.26	-4.42%	10,527
Jan 16, 2026	60.92	63.01	60.50	62.00	62.00	1.77%	2,168
Jan 14, 2026	62.51	62.75	59.00	60.92	60.92	-3.30%	31,657