Mold-Tek Technologies Limited (NSE:MOLDTECH)
India · Delayed Price · Currency is INR 133.81
-4.49 (-3.25%)
Aug 8, 2025, 3:29 PM IST
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 137.99 | 141.75 | 132.45 | 133.81 | 133.81 | -3.25% | 58,225 |
| Aug 7, 2025 | 139.44 | 143.50 | 135.01 | 138.30 | 138.30 | -0.73% | 55,112 |
| Aug 6, 2025 | 146.10 | 147.86 | 138.05 | 139.32 | 139.32 | -4.16% | 58,810 |
| Aug 5, 2025 | 147.95 | 149.90 | 145.00 | 145.37 | 145.37 | -0.36% | 38,049 |
| Aug 4, 2025 | 145.25 | 148.16 | 144.01 | 145.90 | 145.90 | -0.73% | 34,145 |
| Aug 1, 2025 | 152.71 | 152.71 | 146.50 | 146.98 | 146.98 | -1.51% | 25,208 |
| Jul 31, 2025 | 150.00 | 153.38 | 146.60 | 149.23 | 149.23 | -2.78% | 55,999 |
| Jul 30, 2025 | 154.00 | 156.00 | 152.35 | 153.49 | 153.49 | 0.42% | 67,108 |
| Jul 29, 2025 | 153.40 | 153.80 | 150.00 | 152.85 | 152.85 | 0.66% | 40,464 |
| Jul 28, 2025 | 151.00 | 162.98 | 146.00 | 151.85 | 151.85 | 0.43% | 201,638 |
| Jul 25, 2025 | 157.00 | 157.00 | 150.00 | 151.20 | 151.20 | -1.79% | 37,389 |
| Jul 24, 2025 | 157.63 | 157.65 | 153.26 | 153.96 | 153.96 | -1.53% | 36,128 |
| Jul 23, 2025 | 156.00 | 160.49 | 155.21 | 156.35 | 156.35 | -0.53% | 28,940 |
| Jul 22, 2025 | 160.70 | 160.70 | 156.20 | 157.19 | 157.19 | -1.13% | 28,473 |
| Jul 21, 2025 | 156.00 | 160.80 | 155.16 | 158.98 | 158.98 | 1.71% | 47,469 |
| Jul 18, 2025 | 156.13 | 158.38 | 154.00 | 156.30 | 156.30 | -0.03% | 38,933 |
| Jul 17, 2025 | 159.50 | 159.77 | 156.00 | 156.34 | 156.34 | -1.38% | 39,532 |
| Jul 16, 2025 | 160.08 | 160.08 | 154.88 | 158.52 | 158.52 | -0.86% | 99,620 |
| Jul 15, 2025 | 158.90 | 165.01 | 157.02 | 159.90 | 159.90 | 1.50% | 76,584 |
| Jul 14, 2025 | 159.48 | 159.48 | 154.32 | 157.54 | 157.54 | -0.22% | 28,297 |
| Jul 11, 2025 | 158.99 | 159.90 | 154.90 | 157.88 | 157.88 | -0.04% | 34,540 |
| Jul 10, 2025 | 162.51 | 162.51 | 157.28 | 157.94 | 157.94 | -1.26% | 36,305 |
| Jul 9, 2025 | 162.00 | 162.59 | 158.77 | 159.96 | 159.96 | -0.99% | 38,306 |
| Jul 8, 2025 | 164.69 | 165.51 | 160.00 | 161.56 | 161.56 | -1.90% | 54,650 |
| Jul 7, 2025 | 163.50 | 169.50 | 162.02 | 164.69 | 164.69 | 0.89% | 109,269 |
| Jul 4, 2025 | 158.20 | 164.62 | 158.20 | 163.23 | 163.23 | 3.18% | 55,059 |
| Jul 3, 2025 | 161.00 | 161.04 | 157.50 | 158.20 | 158.20 | -1.24% | 39,186 |
| Jul 2, 2025 | 161.28 | 163.69 | 158.10 | 160.19 | 160.19 | -0.68% | 45,301 |
| Jul 1, 2025 | 163.00 | 165.12 | 160.15 | 161.28 | 161.28 | -0.68% | 50,008 |
| Jun 30, 2025 | 162.67 | 165.83 | 160.40 | 162.39 | 162.39 | -0.17% | 80,401 |
| Jun 27, 2025 | 167.00 | 167.00 | 161.62 | 162.67 | 162.67 | -2.44% | 64,855 |
| Jun 26, 2025 | 164.40 | 169.70 | 164.00 | 166.74 | 166.74 | 1.45% | 155,654 |
| Jun 25, 2025 | 153.05 | 173.24 | 152.84 | 164.35 | 164.35 | 9.01% | 1,558,989 |
| Jun 24, 2025 | 152.20 | 154.99 | 150.01 | 150.77 | 150.77 | 0.47% | 57,027 |
| Jun 23, 2025 | 148.30 | 152.50 | 148.25 | 150.07 | 150.07 | -0.73% | 26,539 |
| Jun 20, 2025 | 148.00 | 153.79 | 148.00 | 151.17 | 151.17 | 1.38% | 46,917 |
| Jun 19, 2025 | 153.00 | 155.96 | 148.55 | 149.11 | 149.11 | -3.18% | 51,977 |
| Jun 18, 2025 | 155.20 | 158.00 | 153.00 | 154.00 | 154.00 | -1.84% | 33,804 |
| Jun 17, 2025 | 158.35 | 165.00 | 156.25 | 156.88 | 156.88 | -1.93% | 94,601 |
| Jun 16, 2025 | 161.00 | 163.49 | 155.87 | 159.96 | 159.96 | -0.65% | 85,216 |
| Jun 13, 2025 | 154.00 | 163.94 | 153.00 | 161.00 | 161.00 | 1.13% | 133,817 |
| Jun 12, 2025 | 160.52 | 165.00 | 156.50 | 159.20 | 159.20 | -0.82% | 131,426 |
| Jun 11, 2025 | 164.50 | 166.59 | 159.20 | 160.52 | 160.52 | -2.96% | 167,534 |
| Jun 10, 2025 | 145.50 | 169.80 | 143.59 | 165.41 | 165.41 | 14.30% | 972,241 |
| Jun 9, 2025 | 141.00 | 148.00 | 138.99 | 144.72 | 144.72 | 3.87% | 143,526 |
| Jun 6, 2025 | 136.00 | 140.00 | 135.71 | 139.33 | 139.33 | 2.82% | 65,580 |
| Jun 5, 2025 | 136.49 | 137.50 | 135.20 | 135.51 | 135.51 | 0.53% | 37,487 |
| Jun 4, 2025 | 137.96 | 138.20 | 134.42 | 134.79 | 134.79 | -1.19% | 49,971 |
| Jun 3, 2025 | 138.90 | 138.90 | 135.00 | 136.41 | 136.41 | -1.64% | 40,796 |
| Jun 2, 2025 | 136.72 | 141.00 | 133.80 | 138.68 | 138.68 | 1.93% | 50,984 |