Mold-Tek Packaging Limited (NSE:MOLDTKPAC)
India · Delayed Price · Currency is INR 696.75
-3.70 (-0.53%)
Nov 6, 2025, 3:29 PM IST
Mold-Tek Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 36,707 |
| Nov 3, 2025 | 695.80 | 717.35 | 687.05 | 692.55 | 692.55 | -0.47% | 66,573 |
| Oct 31, 2025 | 718.90 | 719.00 | 681.10 | 695.80 | 695.80 | -2.71% | 190,304 |
| Oct 30, 2025 | 730.00 | 730.00 | 694.20 | 715.20 | 715.20 | -2.43% | 161,045 |
| Oct 29, 2025 | 790.20 | 815.00 | 711.00 | 733.00 | 733.00 | -7.05% | 259,288 |
| Oct 28, 2025 | 759.00 | 811.00 | 748.85 | 788.60 | 788.60 | 4.35% | 186,937 |
| Oct 27, 2025 | 742.25 | 759.45 | 742.25 | 755.70 | 755.70 | 1.81% | 44,112 |
| Oct 24, 2025 | 762.00 | 762.25 | 736.00 | 742.25 | 742.25 | -1.90% | 28,855 |
| Oct 23, 2025 | 769.25 | 775.00 | 755.00 | 756.60 | 756.60 | -1.57% | 20,926 |
| 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% | 28,695 |
| Oct 17, 2025 | 766.25 | 773.40 | 760.45 | 762.55 | 762.55 | -1.37% | 27,795 |
| Oct 16, 2025 | 752.45 | 780.00 | 747.45 | 773.15 | 773.15 | 2.75% | 47,376 |
| 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 |