MITCON Consultancy & Engineering Services Limited (NSE:MITCON)
India · Delayed Price · Currency is INR 55.66
-1.09 (-1.92%)
Jan 23, 2026, 3:29 PM IST
NSE:MITCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 64.00 | 65.00 | 62.38 | 63.00 | 63.00 | -1.73% | 2,301 |
| Jan 12, 2026 | 65.21 | 65.21 | 61.00 | 64.11 | 64.11 | -1.45% | 12,577 |
| Jan 9, 2026 | 66.10 | 67.99 | 64.31 | 65.05 | 65.05 | -2.36% | 2,949 |
| Jan 8, 2026 | 67.05 | 67.05 | 66.55 | 66.62 | 66.62 | -0.70% | 1,045 |
| Jan 7, 2026 | 66.51 | 68.20 | 66.50 | 67.09 | 67.09 | 0.33% | 1,566 |
| Jan 6, 2026 | 66.64 | 68.50 | 66.20 | 66.87 | 66.87 | 0.35% | 1,839 |
| Jan 5, 2026 | 66.50 | 68.46 | 66.50 | 66.64 | 66.64 | -0.36% | 3,531 |
| Jan 2, 2026 | 66.61 | 68.65 | 66.51 | 66.88 | 66.88 | 0.19% | 3,553 |
| Jan 1, 2026 | 68.97 | 68.97 | 66.20 | 66.75 | 66.75 | -1.65% | 934 |
| Dec 31, 2025 | 68.69 | 69.29 | 67.10 | 67.87 | 67.87 | 1.48% | 8,750 |
| Dec 30, 2025 | 68.72 | 68.99 | 66.51 | 66.88 | 66.88 | -2.68% | 1,441 |
| Dec 29, 2025 | 68.00 | 69.39 | 66.31 | 68.72 | 68.72 | 0.66% | 5,921 |
| Dec 26, 2025 | 67.30 | 68.99 | 66.20 | 68.27 | 68.27 | 0.90% | 445 |
| Dec 24, 2025 | 68.35 | 70.34 | 66.80 | 67.66 | 67.66 | -1.01% | 6,400 |
| Dec 23, 2025 | 69.00 | 70.50 | 68.00 | 68.35 | 68.35 | -0.99% | 4,438 |
| Dec 22, 2025 | 70.75 | 70.75 | 68.51 | 69.03 | 69.03 | -0.19% | 1,538 |
| Dec 19, 2025 | 69.11 | 70.75 | 67.00 | 69.16 | 69.16 | 0.01% | 3,722 |
| Dec 18, 2025 | 69.00 | 70.46 | 68.80 | 69.15 | 69.15 | 0.01% | 647 |
| Dec 17, 2025 | 70.90 | 70.90 | 69.10 | 69.14 | 69.14 | 0.17% | 1,588 |
| Dec 16, 2025 | 70.24 | 70.24 | 69.00 | 69.02 | 69.02 | 0.23% | 3,041 |
| Dec 15, 2025 | 68.10 | 69.40 | 66.70 | 68.86 | 68.86 | 0.25% | 2,092 |
| Dec 12, 2025 | 69.35 | 70.48 | 67.91 | 68.69 | 68.69 | -1.41% | 2,825 |
| Dec 11, 2025 | 68.38 | 70.46 | 68.38 | 69.67 | 69.67 | 1.87% | 2,120 |
| Dec 10, 2025 | 69.00 | 70.00 | 67.62 | 68.39 | 68.39 | 2.03% | 2,615 |
| Dec 9, 2025 | 65.30 | 68.00 | 65.30 | 67.03 | 67.03 | -1.14% | 5,689 |
| Dec 8, 2025 | 69.90 | 69.90 | 67.10 | 67.80 | 67.80 | -1.12% | 5,570 |
| Dec 5, 2025 | 70.20 | 71.40 | 68.19 | 68.57 | 68.57 | -3.11% | 6,364 |
| Dec 4, 2025 | 72.20 | 72.20 | 69.20 | 70.77 | 70.77 | -0.28% | 3,129 |
| Dec 3, 2025 | 71.90 | 71.90 | 69.50 | 70.97 | 70.97 | 1.37% | 4,984 |
| Dec 2, 2025 | 72.70 | 72.70 | 69.11 | 70.01 | 70.01 | -0.62% | 2,066 |
| Dec 1, 2025 | 73.30 | 73.30 | 70.01 | 70.45 | 70.45 | 0.06% | 3,865 |
| Nov 28, 2025 | 70.25 | 71.99 | 68.30 | 70.41 | 70.41 | -0.27% | 5,626 |
| Nov 27, 2025 | 73.90 | 73.90 | 70.50 | 70.60 | 70.60 | -0.76% | 2,428 |
| Nov 26, 2025 | 73.90 | 73.90 | 69.11 | 71.14 | 71.14 | 0.71% | 6,219 |
| Nov 25, 2025 | 73.00 | 73.00 | 69.00 | 70.64 | 70.64 | -3.52% | 11,897 |
| Nov 24, 2025 | 74.80 | 74.80 | 72.00 | 73.22 | 73.22 | 1.31% | 13,036 |
| Nov 21, 2025 | 75.00 | 77.76 | 71.00 | 72.27 | 72.27 | -2.02% | 37,604 |
| Nov 20, 2025 | 75.85 | 78.80 | 71.00 | 73.76 | 73.76 | 3.38% | 87,943 |
| Nov 19, 2025 | 67.89 | 77.50 | 65.12 | 71.35 | 71.35 | 7.62% | 38,718 |
| Nov 18, 2025 | 66.10 | 68.00 | 66.10 | 66.30 | 66.30 | -1.92% | 5,142 |
| Nov 17, 2025 | 68.90 | 68.99 | 67.50 | 67.60 | 67.60 | -0.75% | 6,529 |
| Nov 14, 2025 | 68.02 | 68.80 | 67.60 | 68.11 | 68.11 | 0.13% | 1,744 |
| Nov 13, 2025 | 68.22 | 69.98 | 66.40 | 68.02 | 68.02 | -0.29% | 8,546 |