Mold-Tek Packaging Limited (NSE:MOLDTKPAC)
India · Delayed Price · Currency is INR 792.40
-15.30 (-1.89%)
Aug 22, 2025, 3:29 PM IST
Mold-Tek Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 807.00 | 808.15 | 787.10 | 792.40 | 792.40 | -1.89% | 40,260 |
| Aug 21, 2025 | 797.80 | 825.00 | 778.15 | 807.70 | 807.70 | 1.51% | 110,484 |
| Aug 20, 2025 | 802.00 | 803.85 | 791.65 | 795.65 | 795.65 | -0.79% | 20,556 |
| Aug 19, 2025 | 795.00 | 810.00 | 772.30 | 802.00 | 802.00 | 2.55% | 63,894 |
| Aug 18, 2025 | 810.00 | 810.45 | 780.00 | 782.05 | 782.05 | -1.54% | 44,465 |
| Aug 14, 2025 | 798.50 | 800.95 | 784.65 | 794.30 | 794.30 | -0.53% | 41,492 |
| Aug 13, 2025 | 807.70 | 814.35 | 790.15 | 798.50 | 798.50 | -1.14% | 55,538 |
| Aug 12, 2025 | 794.20 | 820.00 | 793.00 | 807.70 | 807.70 | 1.70% | 99,516 |
| Aug 11, 2025 | 788.20 | 797.40 | 782.65 | 794.20 | 794.20 | 0.70% | 42,880 |
| Aug 8, 2025 | 800.00 | 801.30 | 780.30 | 788.65 | 788.65 | -0.77% | 49,247 |
| Aug 7, 2025 | 780.00 | 809.00 | 768.05 | 794.80 | 794.80 | 1.38% | 90,143 |
| Aug 6, 2025 | 790.00 | 822.05 | 775.05 | 784.00 | 784.00 | -1.09% | 119,691 |
| Aug 5, 2025 | 804.10 | 817.50 | 790.00 | 792.65 | 792.65 | -1.49% | 82,488 |
| Aug 4, 2025 | 810.00 | 820.00 | 798.60 | 804.60 | 804.60 | -0.90% | 65,382 |
| Aug 1, 2025 | 832.80 | 843.30 | 806.55 | 811.90 | 811.90 | -2.16% | 71,270 |
| Jul 31, 2025 | 842.00 | 846.95 | 820.50 | 829.80 | 829.80 | -1.93% | 111,938 |
| Jul 30, 2025 | 827.15 | 892.90 | 827.15 | 846.15 | 846.15 | 5.56% | 926,481 |
| Jul 29, 2025 | 770.90 | 814.90 | 763.00 | 801.55 | 801.55 | 5.34% | 351,609 |
| Jul 28, 2025 | 742.55 | 804.15 | 735.40 | 760.90 | 760.90 | 2.68% | 609,770 |
| Jul 25, 2025 | 735.75 | 749.00 | 723.20 | 741.05 | 741.05 | 0.54% | 52,506 |
| Jul 24, 2025 | 741.10 | 760.00 | 735.35 | 737.10 | 737.10 | -0.62% | 68,451 |
| Jul 23, 2025 | 755.30 | 755.30 | 736.00 | 741.70 | 741.70 | -0.60% | 51,754 |
| Jul 22, 2025 | 724.55 | 750.00 | 716.35 | 746.20 | 746.20 | 3.70% | 154,865 |
| Jul 21, 2025 | 700.00 | 725.00 | 700.00 | 719.60 | 719.60 | 2.34% | 88,194 |
| Jul 18, 2025 | 700.00 | 711.15 | 700.00 | 703.15 | 703.15 | -0.43% | 19,238 |
| Jul 17, 2025 | 713.95 | 713.95 | 702.35 | 706.20 | 706.20 | -0.10% | 34,088 |
| Jul 16, 2025 | 702.20 | 721.80 | 701.45 | 706.90 | 706.90 | -0.25% | 42,406 |
| Jul 15, 2025 | 711.50 | 711.95 | 700.50 | 708.65 | 708.65 | 0.51% | 16,330 |
| Jul 14, 2025 | 713.55 | 713.55 | 700.00 | 705.05 | 705.05 | -1.19% | 28,377 |
| Jul 11, 2025 | 712.00 | 734.00 | 701.60 | 713.55 | 713.55 | 0.78% | 133,848 |
| Jul 10, 2025 | 701.00 | 724.25 | 698.60 | 708.00 | 708.00 | 0.60% | 91,108 |
| Jul 9, 2025 | 708.00 | 708.00 | 699.15 | 703.80 | 703.80 | -0.01% | 38,632 |
| Jul 8, 2025 | 705.00 | 708.80 | 690.00 | 703.90 | 703.90 | -0.12% | 37,653 |
| Jul 7, 2025 | 705.05 | 722.90 | 698.35 | 704.75 | 704.75 | 0.04% | 54,329 |
| Jul 4, 2025 | 700.00 | 710.00 | 692.00 | 704.45 | 704.45 | 1.19% | 56,663 |
| Jul 3, 2025 | 702.20 | 708.00 | 692.00 | 696.20 | 696.20 | -0.93% | 42,822 |
| Jul 2, 2025 | 697.00 | 710.00 | 686.05 | 702.70 | 702.70 | 0.92% | 43,831 |
| Jul 1, 2025 | 707.60 | 707.60 | 692.75 | 696.30 | 696.30 | -0.67% | 37,587 |
| Jun 30, 2025 | 682.30 | 704.00 | 682.30 | 701.00 | 701.00 | 2.74% | 56,372 |
| Jun 27, 2025 | 688.75 | 694.70 | 679.25 | 682.30 | 682.30 | -0.94% | 19,768 |
| Jun 26, 2025 | 701.40 | 706.00 | 682.05 | 688.75 | 688.75 | -1.87% | 27,532 |
| Jun 25, 2025 | 698.10 | 707.75 | 691.50 | 701.90 | 701.90 | 1.47% | 96,018 |
| Jun 24, 2025 | 684.90 | 695.00 | 681.20 | 691.75 | 691.75 | 1.66% | 41,147 |
| Jun 23, 2025 | 676.00 | 686.05 | 662.25 | 680.45 | 680.45 | 0.08% | 55,500 |
| Jun 20, 2025 | 671.95 | 683.90 | 669.50 | 679.90 | 679.90 | 1.14% | 52,203 |
| Jun 19, 2025 | 700.65 | 700.65 | 667.45 | 672.25 | 672.25 | -4.06% | 65,024 |
| Jun 18, 2025 | 701.00 | 709.45 | 695.00 | 700.70 | 700.70 | -1.04% | 34,762 |
| Jun 17, 2025 | 706.50 | 715.00 | 704.90 | 708.05 | 708.05 | -0.28% | 33,507 |
| Jun 16, 2025 | 712.00 | 718.65 | 696.95 | 710.05 | 710.05 | -0.05% | 48,624 |
| Jun 13, 2025 | 689.00 | 714.85 | 678.50 | 710.40 | 710.40 | 1.29% | 94,054 |