NSE:MITCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	81.25	82.60	78.60	80.43	80.43	-2.63%	2,678
Jun 10, 2026	85.85	86.49	82.55	82.60	82.60	0.27%	88,316
Jun 9, 2026	86.35	86.70	82.05	82.38	82.38	-3.65%	2,409
Jun 8, 2026	90.42	90.42	85.49	85.50	85.50	-4.98%	4,730
Jun 5, 2026	88.00	90.99	87.00	89.98	89.98	2.31%	35,635
Jun 4, 2026	86.01	89.90	86.01	87.95	87.95	0.23%	9,680
Jun 3, 2026	88.75	91.70	87.00	87.75	87.75	0.13%	13,225
Jun 2, 2026	85.85	87.85	83.55	87.64	87.64	1.84%	23,195
Jun 1, 2026	84.29	86.34	82.00	86.06	86.06	2.60%	21,128
May 29, 2026	80.00	88.45	80.00	83.88	83.88	5.90%	29,608
May 27, 2026	79.98	81.00	79.20	79.21	79.21	0.92%	1,713
May 26, 2026	78.00	80.80	77.02	78.49	78.49	0.73%	5,791
May 25, 2026	77.62	79.39	77.01	77.92	77.92	0.39%	3,184
May 22, 2026	79.60	80.00	76.00	77.62	77.62	-0.04%	5,950
May 21, 2026	78.04	79.00	77.37	77.65	77.65	-0.46%	3,985
May 20, 2026	79.80	79.80	75.70	78.01	78.01	0.05%	4,374
May 19, 2026	77.70	79.99	76.30	77.97	77.97	0.05%	4,780
May 18, 2026	80.00	80.50	77.50	77.93	77.93	-3.20%	3,166
May 15, 2026	79.50	80.85	78.03	80.51	80.51	0.64%	1,359
May 14, 2026	81.18	83.99	78.30	80.00	80.00	0.52%	5,244
May 13, 2026	82.00	82.50	79.50	79.59	79.59	-3.80%	5,820
May 12, 2026	84.00	84.00	78.10	82.73	82.73	-2.01%	27,687
May 11, 2026	82.06	86.00	79.05	84.43	84.43	0.51%	18,830
May 8, 2026	84.40	89.90	83.35	84.00	84.00	-4.28%	8,559
May 7, 2026	88.80	89.28	85.00	87.76	87.76	0.50%	25,038
May 6, 2026	85.00	87.85	82.00	87.32	87.32	3.00%	38,153
May 5, 2026	77.61	85.50	77.61	84.78	84.78	8.85%	43,564
May 4, 2026	79.96	81.59	77.60	77.89	77.89	-2.59%	3,347
Apr 30, 2026	79.00	81.60	77.01	79.96	79.96	0.41%	13,581
Apr 29, 2026	79.00	81.97	78.10	79.63	79.63	0.82%	2,119
Apr 28, 2026	82.41	83.41	77.50	78.98	78.98	-1.36%	4,013
Apr 27, 2026	83.89	83.89	79.21	80.07	80.07	-2.78%	10,541
Apr 24, 2026	83.18	83.79	78.16	82.36	82.36	0.99%	18,903
Apr 23, 2026	81.51	86.00	79.59	81.55	81.55	0.05%	60,269
Apr 22, 2026	74.01	82.95	73.56	81.51	81.51	9.64%	35,839
Apr 21, 2026	75.06	78.34	73.10	74.34	74.34	-0.67%	8,087
Apr 20, 2026	73.44	78.00	69.00	74.84	74.84	4.19%	46,293
Apr 17, 2026	73.00	73.00	70.27	71.83	71.83	2.31%	2,038
Apr 16, 2026	72.92	72.92	69.10	70.21	70.21	-1.68%	3,565
Apr 15, 2026	69.03	71.67	67.00	71.41	71.41	5.39%	4,006
Apr 13, 2026	69.00	70.95	67.00	67.76	67.76	-3.20%	7,890
Apr 10, 2026	71.00	73.00	68.01	70.00	70.00	-0.27%	7,298
Apr 9, 2026	72.00	72.00	70.00	70.19	70.19	-2.08%	6,328
Apr 8, 2026	69.00	72.00	68.97	71.68	71.68	5.89%	20,032