MITCON Consultancy & Engineering Services Limited (NSE:MITCON)
India · Delayed Price · Currency is INR 79.49
-0.21 (-0.26%)
Aug 21, 2026, 3:14 PM IST
NSE:MITCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 77.40 | 79.50 | 75.76 | 79.49 | 79.49 | -0.26% | 1,895 |
| Aug 20, 2026 | 76.03 | 80.00 | 76.02 | 79.70 | 79.70 | 0.85% | 2,922 |
| Aug 19, 2026 | 80.00 | 80.00 | 77.00 | 79.03 | 79.03 | -1.21% | 2,198 |
| Aug 18, 2026 | 78.00 | 80.00 | 76.06 | 80.00 | 80.00 | 1.66% | 3,498 |
| Aug 17, 2026 | 77.10 | 79.20 | 75.62 | 78.69 | 78.69 | -1.13% | 4,067 |
| Aug 14, 2026 | 81.00 | 81.00 | 75.55 | 79.59 | 79.59 | 2.74% | 4,095 |
| Aug 13, 2026 | 77.00 | 79.90 | 76.55 | 77.47 | 77.47 | 0.61% | 851 |
| Aug 12, 2026 | 77.00 | 78.48 | 73.15 | 77.00 | 77.00 | - | 5,410 |
| Aug 11, 2026 | 79.49 | 79.90 | 76.00 | 77.00 | 77.00 | -3.14% | 10,852 |
| Aug 10, 2026 | 77.73 | 82.55 | 75.37 | 79.50 | 79.50 | 0.23% | 2,248 |
| Aug 7, 2026 | 78.90 | 80.40 | 76.00 | 79.32 | 79.32 | 1.03% | 2,856 |
| Aug 6, 2026 | 82.37 | 82.37 | 76.44 | 78.51 | 78.51 | 0.08% | 2,611 |
| Aug 5, 2026 | 78.00 | 78.50 | 77.90 | 78.45 | 78.45 | 2.62% | 6,117 |
| Aug 4, 2026 | 77.00 | 77.00 | 75.70 | 76.45 | 76.45 | 0.99% | 3,043 |
| Aug 3, 2026 | 76.99 | 76.99 | 73.01 | 75.70 | 75.70 | 2.99% | 590 |
| Jul 31, 2026 | 72.80 | 73.86 | 71.10 | 73.50 | 73.50 | -1.74% | 1,628 |
| Jul 30, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.27% | 49 |
| Jul 29, 2026 | 73.44 | 75.00 | 73.44 | 75.00 | 75.00 | 4.17% | 1,791 |
| Jul 28, 2026 | 70.03 | 76.00 | 70.00 | 72.00 | 72.00 | -1.57% | 898 |
| Jul 27, 2026 | 75.45 | 75.62 | 69.00 | 73.15 | 73.15 | 1.57% | 4,901 |
| Jul 24, 2026 | 72.10 | 75.70 | 70.05 | 72.02 | 72.02 | -0.11% | 4,764 |
| Jul 23, 2026 | 74.00 | 76.00 | 72.00 | 72.10 | 72.10 | -1.98% | 1,409 |
| Jul 22, 2026 | 77.52 | 77.52 | 73.05 | 73.56 | 73.56 | -3.21% | 201 |
| Jul 21, 2026 | 72.66 | 76.00 | 71.21 | 76.00 | 76.00 | 4.60% | 301 |
| Jul 20, 2026 | 71.66 | 73.45 | 71.21 | 72.66 | 72.66 | -3.06% | 1,074 |
| Jul 17, 2026 | 75.80 | 75.80 | 72.10 | 74.95 | 74.95 | -0.64% | 621 |
| Jul 16, 2026 | 75.40 | 76.00 | 71.00 | 75.43 | 75.43 | 4.19% | 1,451 |
| Jul 15, 2026 | 75.20 | 77.80 | 71.45 | 72.40 | 72.40 | -3.71% | 2,248 |
| Jul 14, 2026 | 75.00 | 77.76 | 75.00 | 75.19 | 75.19 | -3.60% | 913 |
| Jul 13, 2026 | 74.55 | 78.00 | 74.00 | 78.00 | 78.00 | 4.67% | 487 |
| Jul 10, 2026 | 75.67 | 78.75 | 72.10 | 74.52 | 74.52 | -1.52% | 90 |
| Jul 9, 2026 | 75.10 | 78.80 | 75.00 | 75.67 | 75.67 | 0.76% | 1,573 |
| Jul 8, 2026 | 78.12 | 78.12 | 75.00 | 75.10 | 75.10 | -3.40% | 1,899 |
| Jul 7, 2026 | 77.10 | 78.85 | 74.34 | 77.74 | 77.74 | 1.83% | 1,745 |
| Jul 6, 2026 | 79.00 | 80.25 | 76.00 | 76.34 | 76.34 | -0.30% | 8,972 |
| Jul 3, 2026 | 80.50 | 80.90 | 76.10 | 76.57 | 76.57 | -3.83% | 2,441 |
| Jul 2, 2026 | 82.00 | 82.00 | 78.30 | 79.62 | 79.62 | -3.26% | 13,087 |
| Jul 1, 2026 | 80.01 | 82.50 | 76.70 | 82.30 | 82.30 | 2.79% | 625 |
| Jun 30, 2026 | 80.01 | 82.00 | 80.01 | 80.07 | 80.07 | -2.71% | 470 |
| Jun 29, 2026 | 80.01 | 84.49 | 80.01 | 82.30 | 82.30 | -0.36% | 617 |
| Jun 25, 2026 | 83.90 | 83.90 | 80.01 | 82.60 | 82.60 | 0.12% | 1,760 |
| Jun 24, 2026 | 80.11 | 84.00 | 80.11 | 82.50 | 82.50 | 2.97% | 2,280 |
| Jun 23, 2026 | 84.99 | 84.99 | 80.01 | 80.12 | 80.12 | -2.46% | 690 |
| Jun 22, 2026 | 80.26 | 84.89 | 80.26 | 82.14 | 82.14 | 1.31% | 1,129 |
| Jun 19, 2026 | 80.50 | 84.00 | 78.60 | 81.08 | 81.08 | 0.10% | 5,145 |
| Jun 18, 2026 | 80.60 | 85.02 | 80.50 | 81.00 | 81.00 | - | 6,500 |
| Jun 17, 2026 | 82.68 | 83.40 | 81.00 | 81.00 | 81.00 | 1.87% | 7,558 |
| Jun 16, 2026 | 77.97 | 82.68 | 77.97 | 79.51 | 79.51 | 0.95% | 1,855 |
| Jun 15, 2026 | 78.80 | 83.10 | 77.00 | 78.76 | 78.76 | -0.49% | 4,571 |
| Jun 12, 2026 | 80.43 | 83.90 | 79.10 | 79.15 | 79.15 | -1.59% | 997 |