Mold-Tek Packaging Limited (NSE:MOLDTKPAC)
India · Delayed Price · Currency is INR 773.15
+20.70 (2.75%)
Oct 16, 2025, 3:29 PM IST
Mold-Tek Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 726.45 | 770.00 | 726.45 | 752.45 | 752.45 | 3.58% | 143,461 |
| Oct 14, 2025 | 741.60 | 743.75 | 725.00 | 726.45 | 726.45 | -2.04% | 32,154 |
| 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% | 33,200 |
| Oct 9, 2025 | 748.60 | 760.00 | 741.70 | 745.45 | 745.45 | -1.32% | 30,581 |
| Oct 8, 2025 | 760.80 | 762.85 | 754.00 | 755.45 | 755.45 | -0.70% | 35,546 |
| Oct 7, 2025 | 752.05 | 765.00 | 745.15 | 760.80 | 760.80 | 1.16% | 32,545 |
| Oct 6, 2025 | 744.10 | 758.00 | 740.00 | 752.05 | 752.05 | 0.26% | 65,179 |
| Oct 3, 2025 | 754.20 | 757.50 | 736.00 | 750.10 | 750.10 | -0.54% | 43,366 |
| Oct 1, 2025 | 736.20 | 758.00 | 729.00 | 754.20 | 754.20 | 3.37% | 48,882 |
| Sep 30, 2025 | 740.85 | 749.95 | 726.25 | 729.60 | 729.60 | -1.52% | 36,131 |
| Sep 29, 2025 | 744.70 | 754.20 | 735.85 | 740.85 | 740.85 | 0.68% | 31,274 |
| Sep 26, 2025 | 762.10 | 769.40 | 725.00 | 735.85 | 735.85 | -3.44% | 137,562 |
| Sep 25, 2025 | 784.55 | 788.45 | 754.25 | 762.10 | 762.10 | -2.86% | 51,526 |
| Sep 24, 2025 | 791.05 | 801.00 | 778.85 | 784.50 | 784.50 | -2.08% | 84,505 |
| Sep 23, 2025 | 812.85 | 829.80 | 798.25 | 801.20 | 801.20 | -1.43% | 83,828 |
| Sep 22, 2025 | 833.30 | 833.30 | 807.00 | 812.80 | 810.80 | -1.68% | 44,649 |
| Sep 19, 2025 | 826.40 | 834.30 | 818.55 | 826.70 | 824.67 | -0.68% | 25,939 |
| Sep 18, 2025 | 829.50 | 837.00 | 821.50 | 832.40 | 830.35 | 0.52% | 23,000 |
| Sep 17, 2025 | 809.60 | 835.00 | 809.60 | 828.10 | 826.06 | 2.29% | 45,201 |
| Sep 16, 2025 | 818.00 | 819.15 | 801.50 | 809.60 | 807.61 | -0.44% | 51,578 |
| Sep 15, 2025 | 830.00 | 830.00 | 809.00 | 813.15 | 811.15 | -1.41% | 32,114 |
| Sep 12, 2025 | 818.05 | 847.40 | 815.25 | 824.80 | 822.77 | 0.33% | 49,766 |
| Sep 11, 2025 | 825.00 | 832.60 | 810.00 | 822.10 | 820.08 | -0.27% | 26,463 |
| Sep 10, 2025 | 824.70 | 842.35 | 810.15 | 824.35 | 822.32 | 1.02% | 49,531 |
| Sep 9, 2025 | 818.70 | 825.60 | 806.00 | 816.00 | 813.99 | 0.32% | 43,052 |
| Sep 8, 2025 | 839.55 | 859.65 | 795.15 | 813.40 | 811.40 | -1.86% | 163,578 |
| Sep 5, 2025 | 834.40 | 870.50 | 822.20 | 828.80 | 826.76 | 0.13% | 223,601 |
| Sep 4, 2025 | 846.60 | 848.50 | 824.00 | 827.75 | 825.71 | -1.46% | 54,259 |
| Sep 3, 2025 | 823.00 | 850.00 | 819.20 | 840.05 | 837.98 | 2.04% | 61,591 |
| Sep 2, 2025 | 815.00 | 850.00 | 814.50 | 823.25 | 821.22 | 1.26% | 128,125 |
| Sep 1, 2025 | 780.00 | 820.00 | 780.00 | 813.00 | 811.00 | 3.65% | 94,192 |
| Aug 29, 2025 | 800.10 | 804.55 | 775.50 | 784.40 | 782.47 | -1.79% | 31,274 |
| Aug 28, 2025 | 788.45 | 823.00 | 788.45 | 798.70 | 796.73 | 1.24% | 61,735 |
| Aug 26, 2025 | 801.15 | 805.00 | 781.00 | 788.95 | 787.01 | -1.42% | 29,466 |
| Aug 25, 2025 | 800.25 | 814.90 | 790.00 | 800.35 | 798.38 | 1.00% | 175,667 |
| Aug 22, 2025 | 807.00 | 808.15 | 787.10 | 792.40 | 790.45 | -1.89% | 40,254 |
| Aug 21, 2025 | 797.80 | 825.00 | 778.15 | 807.70 | 805.71 | 1.51% | 110,481 |
| Aug 20, 2025 | 802.00 | 803.85 | 791.65 | 795.65 | 793.69 | -0.79% | 20,554 |
| Aug 19, 2025 | 795.00 | 810.00 | 772.30 | 802.00 | 800.03 | 2.55% | 63,894 |
| Aug 18, 2025 | 810.00 | 810.45 | 780.00 | 782.05 | 780.13 | -1.54% | 44,428 |
| Aug 14, 2025 | 798.50 | 800.95 | 784.65 | 794.30 | 792.35 | -0.53% | 41,492 |
| Aug 13, 2025 | 807.70 | 814.35 | 790.15 | 798.50 | 796.54 | -1.14% | 55,538 |
| Aug 12, 2025 | 794.20 | 820.00 | 793.00 | 807.70 | 805.71 | 1.70% | 99,516 |
| Aug 11, 2025 | 788.20 | 797.40 | 782.65 | 794.20 | 792.25 | 0.70% | 42,880 |
| Aug 8, 2025 | 800.00 | 801.30 | 780.30 | 788.65 | 786.71 | -0.77% | 49,247 |
| Aug 7, 2025 | 780.00 | 809.00 | 768.05 | 794.80 | 792.84 | 1.38% | 90,143 |
| Aug 6, 2025 | 790.00 | 822.05 | 775.05 | 784.00 | 782.07 | -1.09% | 119,691 |
| Aug 5, 2025 | 804.10 | 817.50 | 790.00 | 792.65 | 790.70 | -1.49% | 82,488 |
| Aug 4, 2025 | 810.00 | 820.00 | 798.60 | 804.60 | 802.62 | -0.90% | 65,382 |