Mold-Tek Packaging Limited (NSE:MOLDTKPAC)
India · Delayed Price · Currency is INR 582.90
-19.80 (-3.29%)
Dec 5, 2025, 3:29 PM IST
Mold-Tek Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 602.70 | 603.30 | 580.00 | 582.90 | 582.90 | -3.29% | 58,815 |
| Dec 4, 2025 | 613.50 | 617.20 | 599.10 | 602.70 | 602.70 | -1.24% | 42,709 |
| Dec 3, 2025 | 622.50 | 631.10 | 605.00 | 610.25 | 610.25 | -1.45% | 46,075 |
| Dec 2, 2025 | 629.60 | 629.60 | 606.25 | 619.20 | 619.20 | -1.13% | 45,602 |
| Dec 1, 2025 | 612.00 | 630.40 | 607.30 | 626.30 | 626.30 | 2.69% | 75,408 |
| Nov 28, 2025 | 601.40 | 618.00 | 600.40 | 609.90 | 609.90 | 0.49% | 73,703 |
| Nov 27, 2025 | 615.00 | 622.50 | 604.00 | 606.90 | 606.90 | -1.99% | 43,006 |
| Nov 26, 2025 | 618.10 | 627.75 | 612.60 | 619.25 | 619.25 | 1.09% | 65,646 |
| Nov 25, 2025 | 620.00 | 624.00 | 610.00 | 612.60 | 612.60 | -1.20% | 71,674 |
| Nov 24, 2025 | 631.05 | 634.75 | 617.00 | 620.05 | 620.05 | -1.74% | 62,906 |
| Nov 21, 2025 | 629.25 | 640.80 | 621.55 | 631.05 | 631.05 | 0.29% | 54,721 |
| Nov 20, 2025 | 664.70 | 666.50 | 624.25 | 629.25 | 629.25 | -4.83% | 88,462 |
| Nov 19, 2025 | 680.00 | 680.00 | 660.00 | 661.20 | 661.20 | -3.11% | 32,918 |
| Nov 18, 2025 | 658.50 | 687.05 | 653.05 | 682.45 | 682.45 | 4.44% | 64,995 |
| Nov 17, 2025 | 658.00 | 661.20 | 643.60 | 653.45 | 653.45 | -0.65% | 53,670 |
| Nov 14, 2025 | 667.50 | 667.55 | 652.90 | 657.75 | 657.75 | -0.71% | 32,876 |
| Nov 13, 2025 | 678.65 | 681.15 | 661.10 | 662.45 | 662.45 | -2.39% | 28,924 |
| Nov 12, 2025 | 667.00 | 685.00 | 667.00 | 678.65 | 678.65 | 1.81% | 24,012 |
| Nov 11, 2025 | 693.00 | 697.25 | 658.00 | 666.60 | 666.60 | -2.71% | 79,967 |
| Nov 10, 2025 | 688.00 | 716.00 | 681.95 | 685.15 | 685.15 | -1.68% | 62,941 |
| Nov 7, 2025 | 698.15 | 704.25 | 689.30 | 696.85 | 696.85 | 0.01% | 21,783 |
| Nov 6, 2025 | 700.00 | 714.50 | 690.00 | 696.75 | 696.75 | -0.53% | 42,308 |
| Nov 4, 2025 | 686.30 | 704.10 | 686.30 | 700.45 | 700.45 | 1.14% | 36,603 |
| Nov 3, 2025 | 695.80 | 717.35 | 687.05 | 692.55 | 692.55 | -0.47% | 66,423 |
| Oct 31, 2025 | 718.90 | 719.00 | 681.10 | 695.80 | 695.80 | -2.71% | 190,300 |
| Oct 30, 2025 | 730.00 | 730.00 | 694.20 | 715.20 | 715.20 | -2.43% | 161,044 |
| Oct 29, 2025 | 790.20 | 815.00 | 711.00 | 733.00 | 733.00 | -7.05% | 259,164 |
| Oct 28, 2025 | 759.00 | 811.00 | 748.85 | 788.60 | 788.60 | 4.35% | 186,860 |
| Oct 27, 2025 | 742.25 | 759.45 | 742.25 | 755.70 | 755.70 | 1.81% | 44,102 |
| Oct 24, 2025 | 762.00 | 762.25 | 736.00 | 742.25 | 742.25 | -1.90% | 28,823 |
| Oct 23, 2025 | 769.25 | 775.00 | 755.00 | 756.60 | 756.60 | -1.57% | 20,922 |
| Oct 21, 2025 | 760.10 | 779.95 | 760.10 | 768.65 | 768.65 | 1.67% | 11,316 |
| Oct 20, 2025 | 762.55 | 767.80 | 751.90 | 756.05 | 756.05 | -0.85% | 28,647 |
| Oct 17, 2025 | 766.25 | 773.40 | 760.45 | 762.55 | 762.55 | -1.37% | 27,790 |
| Oct 16, 2025 | 752.45 | 780.00 | 747.45 | 773.15 | 773.15 | 2.75% | 47,180 |
| Oct 15, 2025 | 726.45 | 770.00 | 726.45 | 752.45 | 752.45 | 3.58% | 143,356 |
| Oct 14, 2025 | 741.60 | 743.75 | 725.00 | 726.45 | 726.45 | -2.04% | 32,124 |
| Oct 13, 2025 | 746.15 | 747.95 | 735.05 | 741.60 | 741.60 | -0.61% | 38,496 |
| Oct 10, 2025 | 751.60 | 751.60 | 740.85 | 746.15 | 746.15 | 0.09% | 33,199 |
| Oct 9, 2025 | 748.60 | 760.00 | 741.70 | 745.45 | 745.45 | -1.32% | 30,559 |
| Oct 8, 2025 | 760.80 | 762.85 | 754.00 | 755.45 | 755.45 | -0.70% | 35,269 |
| Oct 7, 2025 | 752.05 | 765.00 | 745.15 | 760.80 | 760.80 | 1.16% | 32,497 |
| Oct 6, 2025 | 744.10 | 758.00 | 740.00 | 752.05 | 752.05 | 0.26% | 65,165 |
| Oct 3, 2025 | 754.20 | 757.50 | 736.00 | 750.10 | 750.10 | -0.54% | 43,296 |
| Oct 1, 2025 | 736.20 | 758.00 | 729.00 | 754.20 | 754.20 | 3.37% | 48,875 |
| Sep 30, 2025 | 740.85 | 749.95 | 726.25 | 729.60 | 729.60 | -1.52% | 36,072 |
| Sep 29, 2025 | 744.70 | 754.20 | 735.85 | 740.85 | 740.85 | 0.68% | 31,271 |
| Sep 26, 2025 | 762.10 | 769.40 | 725.00 | 735.85 | 735.85 | -3.44% | 137,443 |
| Sep 25, 2025 | 784.55 | 788.45 | 754.25 | 762.10 | 762.10 | -2.86% | 51,110 |
| Sep 24, 2025 | 791.05 | 801.00 | 778.85 | 784.50 | 784.50 | -2.08% | 84,505 |