NSE:MITCON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	65.50	69.99	62.33	67.69	67.69	4.01%	20,394
Apr 6, 2026	59.51	65.90	57.52	65.08	65.08	8.52%	18,509
Apr 2, 2026	58.00	59.98	56.13	59.97	59.97	2.57%	3,582
Apr 1, 2026	62.00	62.00	57.71	58.47	58.47	6.64%	7,820
Mar 30, 2026	56.30	56.30	53.00	54.83	54.83	-3.32%	13,997
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