NSE:MOLDTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	101.40	102.00	97.00	98.49	98.49	-1.46%	47,572
Nov 9, 2026	97.60	101.10	92.15	99.95	99.95	3.41%	54,228
Nov 8, 2026	101.90	101.90	95.10	96.65	96.65	-0.62%	24,003
Nov 6, 2026	94.12	102.00	94.12	97.25	97.25	-1.84%	87,411
Nov 5, 2026	106.85	106.85	97.00	99.07	99.07	-2.65%	106,295
Nov 4, 2026	99.90	101.77	98.87	101.77	101.77	4.99%	118,359
Nov 3, 2026	92.00	96.93	90.27	96.93	96.93	4.99%	82,344
Nov 2, 2026	89.10	93.95	87.33	92.32	92.32	3.17%	50,047
Oct 30, 2026	90.80	94.10	87.00	89.48	89.48	-1.44%	51,296
Oct 29, 2026	93.98	94.96	90.09	90.79	90.79	0.39%	71,857
Oct 28, 2026	87.90	90.44	84.11	90.44	90.44	4.99%	32,140
Oct 27, 2026	80.40	86.14	80.40	86.14	86.14	5.00%	31,944
Oct 26, 2026	83.00	87.98	80.15	82.04	82.04	-2.75%	61,208
Oct 23, 2026	87.00	87.25	84.36	84.36	84.36	-5.00%	59,063
Oct 22, 2026	89.01	92.00	88.79	88.80	88.80	-4.99%	143,672
Oct 21, 2026	93.72	95.00	93.46	93.46	93.46	-4.99%	47,094
Oct 19, 2026	99.80	99.88	98.37	98.37	98.37	-4.99%	35,594
Oct 16, 2026	100.00	104.95	95.07	103.54	103.54	3.47%	108,823
Oct 15, 2026	102.00	103.00	99.65	100.07	100.07	-4.60%	149,781
Oct 14, 2026	109.85	109.85	104.89	104.89	104.89	-5.00%	94,933
Oct 13, 2026	115.00	119.45	108.56	110.41	110.41	-3.38%	238,670
Oct 12, 2026	112.49	115.00	110.22	114.27	114.27	3.67%	61,136
Oct 9, 2026	106.00	110.22	99.75	110.22	110.22	5.00%	44,450
Oct 8, 2026	110.50	112.50	104.98	104.98	104.98	-5.00%	85,060
Oct 7, 2026	110.55	111.00	107.50	110.50	110.50	1.97%	128,614
Oct 6, 2026	108.89	110.00	107.51	108.36	108.36	1.51%	104,432
Oct 5, 2026	103.95	107.48	103.50	106.75	106.75	4.26%	154,024
Oct 1, 2026	105.00	105.50	101.08	102.39	102.39	-0.67%	61,896
Sep 30, 2026	102.50	104.00	100.50	103.08	103.08	2.32%	69,734
Sep 29, 2026	101.00	103.58	98.83	100.75	100.75	2.13%	69,964
Sep 28, 2026	98.14	102.50	96.50	98.65	98.65	-1.39%	44,770
Sep 25, 2026	100.50	104.44	97.50	100.04	100.04	0.44%	47,652
Sep 24, 2026	102.45	102.50	97.60	99.60	99.60	-0.34%	64,988
Sep 23, 2026	97.22	100.52	95.80	99.94	99.94	2.80%	98,956
Sep 22, 2026	96.00	99.48	95.55	97.22	97.22	-0.62%	46,244
Sep 21, 2026	94.05	99.75	94.05	97.83	97.83	1.51%	32,100
Sep 18, 2026	96.95	98.42	94.26	96.38	96.38	-0.72%	85,094
Sep 17, 2026	92.50	98.27	90.00	97.08	97.08	3.72%	65,026
Sep 16, 2026	95.08	96.04	93.59	93.59	93.59	-5.00%	37,662
Sep 15, 2026	106.50	106.50	98.52	98.52	98.52	-5.00%	57,454
Sep 11, 2026	106.90	108.50	100.68	103.70	103.70	-1.10%	92,148
Sep 10, 2026	107.90	108.90	104.00	105.85	104.85	-0.39%	46,850
Sep 9, 2026	109.14	112.20	105.00	106.26	105.25	-2.64%	70,606
Sep 8, 2026	112.50	113.50	106.50	109.14	108.10	-0.42%	173,938
Sep 7, 2026	104.48	109.70	104.48	109.59	108.55	4.89%	263,190
Sep 4, 2026	103.50	107.50	100.28	104.48	103.49	0.80%	55,838
Sep 3, 2026	102.50	106.05	102.50	103.66	102.68	2.44%	202,962
Sep 2, 2026	96.38	101.20	93.50	101.19	100.23	4.99%	271,868
Sep 1, 2026	98.00	98.90	93.10	96.38	95.47	-1.64%	90,766
Aug 31, 2026	97.25	98.50	96.00	97.99	97.06	0.98%	61,128