MITCON Consultancy & Engineering Services Limited (NSE:MITCONPP)
India · Delayed Price · Currency is INR · Preferred Stock32.69
-0.15 (-0.46%)
At close: Jun 12, 2025
NSE:MITCONPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 33.48 | 33.48 | 29.91 | 32.69 | 32.69 | -0.46% | 2,341 |
| Jun 11, 2025 | 32.99 | 33.00 | 32.00 | 32.84 | 32.84 | 1.30% | 522 |
| Jun 10, 2025 | 31.65 | 32.99 | 31.65 | 32.42 | 32.42 | 2.40% | 2,478 |
| Jun 9, 2025 | 31.00 | 31.99 | 31.00 | 31.66 | 31.66 | 2.13% | 2,622 |
| Jun 6, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -4.44% | 259 |
| Jun 5, 2025 | 33.08 | 33.08 | 32.44 | 32.44 | 32.44 | -0.98% | 77 |
| Jun 4, 2025 | 32.36 | 32.99 | 30.07 | 32.76 | 32.76 | 0.37% | 2,224 |
| Jun 3, 2025 | 33.87 | 33.93 | 30.20 | 32.64 | 32.64 | 4.92% | 2,589 |
| Jun 2, 2025 | 30.01 | 35.96 | 30.01 | 31.11 | 31.11 | -3.80% | 1,887 |
| May 30, 2025 | 34.97 | 34.97 | 29.03 | 32.34 | 32.34 | 0.34% | 2,746 |
| May 29, 2025 | 32.40 | 32.80 | 31.54 | 32.23 | 32.23 | -0.52% | 1,431 |
| May 28, 2025 | 31.82 | 33.88 | 31.81 | 32.40 | 32.40 | 2.34% | 1,388 |
| May 27, 2025 | 37.94 | 37.94 | 30.67 | 31.66 | 31.66 | -0.53% | 3,236 |
| May 26, 2025 | 33.89 | 33.89 | 28.78 | 31.83 | 31.83 | 11.25% | 5,128 |
| May 23, 2025 | 24.89 | 28.74 | 24.89 | 28.61 | 28.61 | 19.46% | 72,143 |
| May 22, 2025 | 24.00 | 25.72 | 23.18 | 23.95 | 23.95 | 0.93% | 5,288 |
| May 21, 2025 | 26.79 | 26.79 | 23.00 | 23.73 | 23.73 | -1.41% | 4,412 |
| May 20, 2025 | 23.05 | 25.99 | 23.05 | 24.07 | 24.07 | -1.27% | 593 |
| May 19, 2025 | 27.83 | 27.83 | 21.06 | 24.38 | 24.38 | 4.77% | 5,616 |
| May 16, 2025 | 24.62 | 25.39 | 22.49 | 23.27 | 23.27 | -5.48% | 6,063 |
| May 15, 2025 | 23.45 | 25.80 | 23.00 | 24.62 | 24.62 | 4.99% | 1,189 |
| May 14, 2025 | 21.01 | 24.00 | 21.01 | 23.45 | 23.45 | -5.79% | 1,658 |
| May 13, 2025 | 24.99 | 25.00 | 24.00 | 24.89 | 24.89 | 4.14% | 243 |
| May 12, 2025 | 24.12 | 25.90 | 21.94 | 23.90 | 23.90 | -0.95% | 2,835 |
| May 9, 2025 | 24.29 | 24.29 | 20.18 | 24.13 | 24.13 | 0.96% | 257 |
| May 8, 2025 | 26.90 | 26.90 | 19.57 | 23.90 | 23.90 | 6.32% | 4,260 |
| May 7, 2025 | 21.00 | 23.00 | 21.00 | 22.48 | 22.48 | -6.57% | 2,576 |
| May 6, 2025 | 25.67 | 25.67 | 24.06 | 24.06 | 24.06 | - | 453 |
| May 5, 2025 | 25.47 | 25.47 | 23.14 | 24.06 | 24.06 | -1.47% | 429 |
| May 2, 2025 | 25.52 | 25.52 | 22.00 | 24.42 | 24.42 | -4.35% | 4,050 |
| Apr 30, 2025 | 24.94 | 25.79 | 24.50 | 25.53 | 25.53 | 2.37% | 1,374 |
| Apr 29, 2025 | 25.35 | 25.35 | 22.21 | 24.94 | 24.94 | -1.66% | 29 |
| Apr 28, 2025 | 25.79 | 25.80 | 24.25 | 25.36 | 25.36 | 4.53% | 196 |
| Apr 25, 2025 | 25.89 | 25.89 | 21.81 | 24.26 | 24.26 | 0.12% | 2,187 |
| Apr 24, 2025 | 24.39 | 25.90 | 22.30 | 24.23 | 24.23 | 0.96% | 1,062 |
| Apr 23, 2025 | 23.83 | 24.25 | 22.13 | 24.00 | 24.00 | 0.67% | 10,768 |
| Apr 22, 2025 | 22.54 | 23.99 | 22.00 | 23.84 | 23.84 | 3.16% | 765 |
| Apr 21, 2025 | 22.52 | 23.84 | 22.52 | 23.11 | 23.11 | 0.04% | 509 |
| Apr 17, 2025 | 22.97 | 24.37 | 21.11 | 23.10 | 23.10 | 0.57% | 3,430 |
| Apr 16, 2025 | 18.41 | 23.00 | 18.41 | 22.97 | 22.97 | 7.04% | 6,790 |
| Apr 15, 2025 | 19.86 | 21.85 | 19.86 | 21.46 | 21.46 | 0.61% | 140 |
| Apr 11, 2025 | 20.46 | 22.00 | 19.80 | 21.33 | 21.33 | 1.67% | 7,052 |
| Apr 9, 2025 | 21.35 | 22.79 | 20.81 | 20.98 | 20.98 | -1.73% | 2,943 |
| Apr 8, 2025 | 21.51 | 22.71 | 20.10 | 21.35 | 21.35 | 1.76% | 12,024 |
| Apr 7, 2025 | 26.00 | 26.00 | 20.85 | 20.98 | 20.98 | -19.52% | 24,835 |
| Apr 4, 2025 | 23.06 | 27.00 | 22.06 | 26.07 | 26.07 | 13.05% | 6,861 |
| Apr 3, 2025 | 24.51 | 24.90 | 23.06 | 23.06 | 23.06 | -5.95% | 874 |
| Apr 2, 2025 | 23.25 | 26.02 | 21.81 | 24.52 | 24.52 | 6.52% | 4,850 |
| Apr 1, 2025 | 24.98 | 24.98 | 21.53 | 23.02 | 23.02 | -7.88% | 5,326 |
| Mar 28, 2025 | 26.47 | 26.47 | 23.14 | 24.99 | 24.99 | 1.30% | 3,682 |