Mold-Tek Technologies Limited (NSE:MOLDTECH)
India · Delayed Price · Currency is INR 169.68
-1.31 (-0.77%)
Sep 4, 2025, 3:30 PM IST
Mold-Tek Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 173.00 | 174.39 | 167.63 | 170.13 | 170.13 | -0.50% | 67,757 |
| Sep 3, 2025 | 169.00 | 172.00 | 168.00 | 170.99 | 170.99 | 1.97% | 115,370 |
| Sep 2, 2025 | 166.00 | 170.00 | 165.92 | 167.69 | 167.69 | 1.51% | 87,290 |
| Sep 1, 2025 | 160.50 | 167.76 | 160.50 | 165.20 | 165.20 | 2.74% | 62,371 |
| Aug 29, 2025 | 162.27 | 162.90 | 160.00 | 160.80 | 160.80 | -0.86% | 66,648 |
| Aug 28, 2025 | 159.40 | 162.90 | 159.01 | 162.20 | 162.20 | 1.79% | 61,377 |
| Aug 26, 2025 | 162.39 | 176.60 | 157.68 | 159.35 | 159.35 | 1.21% | 649,351 |
| Aug 25, 2025 | 159.00 | 164.15 | 155.06 | 157.45 | 157.45 | -0.69% | 247,041 |
| Aug 22, 2025 | 158.00 | 161.00 | 157.50 | 158.54 | 158.54 | 0.17% | 68,873 |
| Aug 21, 2025 | 157.88 | 160.00 | 157.01 | 158.27 | 158.27 | 0.25% | 38,643 |
| Aug 20, 2025 | 156.47 | 162.50 | 156.47 | 157.88 | 157.88 | 0.90% | 90,467 |
| Aug 19, 2025 | 153.99 | 158.00 | 153.82 | 156.47 | 156.47 | 0.18% | 40,426 |
| Aug 18, 2025 | 157.05 | 159.90 | 152.40 | 156.19 | 156.19 | 1.46% | 98,415 |
| Aug 14, 2025 | 145.50 | 156.58 | 145.50 | 153.95 | 153.95 | 6.24% | 133,102 |
| Aug 13, 2025 | 137.53 | 147.36 | 137.00 | 144.91 | 144.91 | 5.37% | 69,213 |
| Aug 12, 2025 | 136.80 | 139.11 | 134.75 | 137.53 | 137.53 | 2.02% | 26,675 |
| Aug 11, 2025 | 133.81 | 136.54 | 132.60 | 134.81 | 134.81 | 0.75% | 29,264 |
| 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 |