Mold-Tek Technologies Limited (NSE:MOLDTECH)
India · Delayed Price · Currency is INR 199.80
-0.08 (-0.04%)
Sep 24, 2026, 12:51 PM IST
NSE:MOLDTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 204.90 | 205.00 | 198.30 | 199.00 | - | -0.44% | 22,926 |
| Sep 23, 2026 | 194.44 | 201.03 | 191.60 | 199.88 | 199.88 | 2.80% | 49,478 |
| Sep 22, 2026 | 192.00 | 198.95 | 191.10 | 194.44 | 194.44 | -0.62% | 23,122 |
| Sep 21, 2026 | 188.10 | 199.49 | 188.10 | 195.66 | 195.66 | 1.51% | 16,050 |
| Sep 18, 2026 | 193.90 | 196.84 | 188.51 | 192.75 | 192.75 | -0.72% | 42,547 |
| Sep 17, 2026 | 185.00 | 196.53 | 180.00 | 194.15 | 194.15 | 3.72% | 32,513 |
| Sep 16, 2026 | 190.15 | 192.08 | 187.18 | 187.18 | 187.18 | -5.00% | 18,831 |
| Sep 15, 2026 | 213.00 | 213.00 | 197.03 | 197.03 | 197.03 | -5.00% | 28,727 |
| Sep 11, 2026 | 213.80 | 217.00 | 201.35 | 207.39 | 207.39 | -1.10% | 46,074 |
| Sep 10, 2026 | 215.80 | 217.80 | 208.00 | 211.69 | 209.69 | -0.39% | 23,425 |
| Sep 9, 2026 | 218.27 | 224.40 | 210.00 | 212.51 | 210.50 | -2.64% | 35,303 |
| Sep 8, 2026 | 225.00 | 227.00 | 213.00 | 218.27 | 216.21 | -0.42% | 86,969 |
| Sep 7, 2026 | 208.96 | 219.40 | 208.96 | 219.18 | 217.11 | 4.89% | 131,595 |
| Sep 4, 2026 | 207.00 | 215.00 | 200.55 | 208.96 | 206.99 | 0.80% | 27,919 |
| Sep 3, 2026 | 205.00 | 212.10 | 205.00 | 207.31 | 205.35 | 2.44% | 101,481 |
| Sep 2, 2026 | 192.75 | 202.39 | 187.00 | 202.38 | 200.47 | 4.99% | 135,934 |
| Sep 1, 2026 | 196.00 | 197.80 | 186.20 | 192.76 | 190.94 | -1.64% | 45,383 |
| Aug 31, 2026 | 194.50 | 197.00 | 192.00 | 195.98 | 194.13 | 0.98% | 30,564 |
| Aug 28, 2026 | 196.87 | 198.20 | 191.00 | 194.07 | 192.24 | 0.55% | 47,964 |
| Aug 27, 2026 | 200.00 | 201.05 | 192.00 | 193.01 | 191.19 | -2.76% | 62,969 |
| Aug 26, 2026 | 196.50 | 199.00 | 191.00 | 198.48 | 196.60 | 3.62% | 95,555 |
| Aug 25, 2026 | 196.62 | 196.62 | 187.00 | 191.54 | 189.73 | -1.07% | 48,207 |
| Aug 24, 2026 | 195.00 | 196.60 | 190.10 | 193.62 | 191.79 | 1.91% | 131,302 |
| Aug 21, 2026 | 189.99 | 193.80 | 180.25 | 190.00 | 188.20 | 0.49% | 70,169 |
| Aug 20, 2026 | 187.70 | 189.07 | 183.80 | 189.07 | 187.28 | 5.00% | 46,130 |
| Aug 19, 2026 | 173.00 | 180.07 | 172.14 | 180.07 | 178.37 | 5.00% | 41,088 |
| Aug 18, 2026 | 178.29 | 178.99 | 171.00 | 171.50 | 169.88 | -4.51% | 49,769 |
| Aug 17, 2026 | 183.00 | 184.98 | 176.27 | 179.60 | 177.90 | -3.20% | 45,165 |
| Aug 14, 2026 | 185.00 | 189.00 | 184.00 | 185.54 | 183.79 | -1.53% | 38,965 |
| Aug 13, 2026 | 180.65 | 189.50 | 174.50 | 188.42 | 186.64 | 4.30% | 88,358 |
| Aug 12, 2026 | 182.75 | 191.00 | 173.62 | 180.65 | 178.94 | -1.15% | 138,008 |
| Aug 11, 2026 | 189.00 | 189.00 | 182.49 | 182.75 | 181.02 | -4.86% | 96,133 |
| Aug 10, 2026 | 189.98 | 203.86 | 182.91 | 192.09 | 190.28 | 0.36% | 575,571 |
| Aug 7, 2026 | 201.70 | 204.40 | 188.35 | 191.41 | 189.60 | -3.62% | 1,238,319 |
| Aug 6, 2026 | 166.40 | 199.68 | 161.10 | 198.60 | 196.72 | 19.35% | 3,577,835 |
| Aug 5, 2026 | 154.00 | 169.00 | 153.01 | 166.40 | 164.83 | 9.86% | 641,554 |
| Aug 4, 2026 | 149.50 | 153.20 | 148.18 | 151.46 | 150.03 | 1.52% | 75,662 |
| Aug 3, 2026 | 151.00 | 154.50 | 146.99 | 149.19 | 147.78 | -2.34% | 205,395 |
| Jul 31, 2026 | 156.01 | 158.00 | 150.35 | 152.76 | 151.32 | -0.15% | 127,866 |
| Jul 30, 2026 | 143.77 | 159.90 | 141.78 | 152.99 | 151.54 | 6.41% | 460,873 |
| Jul 29, 2026 | 136.00 | 148.27 | 134.61 | 143.77 | 142.41 | 6.69% | 246,844 |
| Jul 28, 2026 | 142.60 | 142.60 | 134.00 | 134.75 | 133.48 | -5.37% | 62,453 |
| Jul 27, 2026 | 150.00 | 150.00 | 137.55 | 142.39 | 141.04 | 5.72% | 316,159 |
| Jul 24, 2026 | 135.00 | 136.72 | 130.35 | 134.68 | 133.41 | 0.44% | 21,942 |
| Jul 23, 2026 | 133.00 | 140.00 | 129.23 | 134.09 | 132.82 | 0.73% | 133,241 |
| Jul 22, 2026 | 128.00 | 134.50 | 128.00 | 133.12 | 131.86 | 2.42% | 46,286 |
| Jul 21, 2026 | 125.11 | 132.00 | 124.92 | 129.98 | 128.75 | 3.74% | 40,225 |
| Jul 20, 2026 | 124.84 | 125.87 | 122.38 | 125.29 | 124.11 | 0.36% | 20,824 |
| Jul 17, 2026 | 126.54 | 126.54 | 124.37 | 124.84 | 123.66 | -1.09% | 12,618 |
| Jul 16, 2026 | 126.00 | 128.49 | 125.50 | 126.22 | 125.03 | 0.11% | 11,469 |