MITCON Consultancy & Engineering Services Limited (NSE:MITCON)
India · Delayed Price · Currency is INR 81.95
-1.00 (-1.21%)
Oct 1, 2026, 3:29 PM IST
NSE:MITCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 81.00 | 82.51 | 80.01 | 80.34 | 80.34 | -3.15% | 6,241 |
| Sep 30, 2026 | 84.89 | 85.00 | 81.10 | 82.95 | 82.95 | 0.35% | 7,346 |
| Sep 29, 2026 | 82.00 | 85.50 | 79.00 | 82.66 | 82.66 | -0.65% | 82,800 |
| Sep 28, 2026 | 88.70 | 88.70 | 78.25 | 83.20 | 83.20 | -4.11% | 98,698 |
| Sep 25, 2026 | 90.65 | 92.00 | 86.00 | 86.77 | 86.77 | -2.78% | 31,191 |
| Sep 24, 2026 | 88.50 | 91.98 | 84.17 | 89.25 | 89.25 | 8.02% | 106,676 |
| Sep 23, 2026 | 80.12 | 92.84 | 79.10 | 82.62 | 82.62 | 3.12% | 102,341 |
| Sep 22, 2026 | 79.80 | 82.50 | 79.80 | 80.12 | 80.12 | 0.33% | 79,499 |
| Sep 21, 2026 | 82.00 | 82.00 | 79.01 | 79.86 | 79.86 | -0.19% | 7,031 |
| Sep 18, 2026 | 79.03 | 81.59 | 79.00 | 80.01 | 80.01 | -0.27% | 386 |
| Sep 17, 2026 | 79.30 | 82.30 | 79.28 | 80.23 | 80.23 | -0.04% | 6,598 |
| Sep 16, 2026 | 80.00 | 83.80 | 79.95 | 80.26 | 80.26 | 0.33% | 3,757 |
| Sep 15, 2026 | 80.56 | 80.56 | 78.01 | 80.00 | 80.00 | -0.19% | 753 |
| Sep 11, 2026 | 82.00 | 82.00 | 79.10 | 80.15 | 80.15 | -1.84% | 9,000 |
| Sep 10, 2026 | 81.01 | 86.00 | 80.00 | 81.65 | 81.65 | -0.75% | 7,795 |
| Sep 9, 2026 | 81.40 | 88.85 | 81.40 | 82.27 | 82.27 | 1.89% | 56,492 |
| Sep 8, 2026 | 81.50 | 84.99 | 79.03 | 80.74 | 80.74 | 0.20% | 7,581 |
| Sep 7, 2026 | 77.80 | 80.90 | 76.02 | 80.58 | 80.58 | 3.57% | 19,958 |
| Sep 4, 2026 | 78.00 | 78.25 | 77.80 | 77.80 | 77.80 | -0.26% | 1,066 |
| Sep 3, 2026 | 78.86 | 78.86 | 76.01 | 78.00 | 78.00 | -0.96% | 2,206 |
| Sep 2, 2026 | 76.50 | 78.97 | 75.24 | 78.76 | 78.76 | -0.56% | 3,467 |
| Sep 1, 2026 | 78.40 | 79.20 | 77.00 | 79.20 | 79.20 | 0.58% | 1,612 |
| Aug 31, 2026 | 76.10 | 78.97 | 76.00 | 78.74 | 78.74 | 3.47% | 1,432 |
| Aug 28, 2026 | 79.49 | 79.49 | 76.10 | 76.10 | 76.10 | 0.03% | 7,371 |
| Aug 27, 2026 | 78.90 | 79.21 | 75.44 | 76.08 | 76.08 | 0.85% | 3,391 |
| Aug 26, 2026 | 76.00 | 79.45 | 73.70 | 75.44 | 75.44 | -2.08% | 3,718 |
| Aug 25, 2026 | 79.88 | 79.88 | 75.87 | 77.04 | 77.04 | -3.53% | 3,645 |
| Aug 24, 2026 | 80.00 | 80.00 | 75.56 | 79.86 | 79.86 | 0.47% | 3,367 |
| 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 |