Mold-Tek Packaging Limited (NSE:MOLDTKPAC)
India · Delayed Price · Currency is INR 557.20
-1.40 (-0.25%)
At close: Feb 4, 2026
Mold-Tek Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 553.55 | 566.45 | 553.20 | 557.20 | 557.20 | -0.25% | 36,465 |
| Feb 3, 2026 | 548.55 | 564.75 | 524.15 | 558.60 | 558.60 | 3.09% | 132,130 |
| Feb 2, 2026 | 529.45 | 546.00 | 526.95 | 541.85 | 541.85 | 0.31% | 27,662 |
| Feb 1, 2026 | 543.20 | 555.90 | 527.10 | 540.20 | 540.20 | -1.33% | 14,257 |
| Jan 30, 2026 | 540.25 | 559.85 | 532.40 | 547.50 | 547.50 | 1.45% | 16,872 |
| Jan 29, 2026 | 541.95 | 554.15 | 535.00 | 539.70 | 539.70 | -1.37% | 25,334 |
| Jan 28, 2026 | 530.00 | 559.00 | 530.00 | 547.20 | 547.20 | 2.13% | 24,965 |
| Jan 27, 2026 | 551.05 | 551.05 | 530.85 | 535.80 | 535.80 | -2.77% | 30,323 |
| Jan 23, 2026 | 555.30 | 559.55 | 544.00 | 551.05 | 551.05 | -0.77% | 26,875 |
| Jan 22, 2026 | 539.70 | 566.00 | 539.70 | 555.30 | 555.30 | 1.95% | 30,596 |
| Jan 21, 2026 | 560.95 | 560.95 | 540.00 | 544.70 | 544.70 | -3.28% | 67,805 |
| Jan 20, 2026 | 556.65 | 569.95 | 555.00 | 563.15 | 563.15 | 0.43% | 40,861 |
| Jan 19, 2026 | 570.00 | 576.30 | 554.50 | 560.75 | 560.75 | -3.06% | 39,306 |
| Jan 16, 2026 | 593.50 | 602.40 | 574.20 | 578.45 | 578.45 | -1.43% | 24,496 |
| Jan 14, 2026 | 579.00 | 590.50 | 575.30 | 586.85 | 586.85 | 1.35% | 39,803 |
| Jan 13, 2026 | 575.85 | 588.30 | 575.85 | 579.05 | 579.05 | -0.01% | 24,207 |
| Jan 12, 2026 | 581.55 | 591.25 | 570.00 | 579.10 | 579.10 | -1.30% | 49,825 |
| Jan 9, 2026 | 601.20 | 611.85 | 585.00 | 586.70 | 586.70 | -3.30% | 55,186 |
| Jan 8, 2026 | 602.95 | 609.00 | 593.55 | 606.75 | 606.75 | -0.10% | 41,512 |
| Jan 7, 2026 | 608.50 | 611.60 | 603.65 | 607.35 | 607.35 | -0.21% | 79,823 |
| Jan 6, 2026 | 605.95 | 617.00 | 604.50 | 608.65 | 608.65 | 0.69% | 148,305 |
| Jan 5, 2026 | 615.25 | 619.85 | 602.10 | 604.50 | 604.50 | -1.75% | 41,080 |
| Jan 2, 2026 | 605.00 | 622.00 | 600.90 | 615.25 | 615.25 | 1.50% | 35,892 |
| Jan 1, 2026 | 617.80 | 617.85 | 599.90 | 606.15 | 606.15 | -1.15% | 59,105 |
| Dec 31, 2025 | 605.85 | 615.55 | 605.85 | 613.20 | 613.20 | 0.77% | 21,118 |
| Dec 30, 2025 | 610.00 | 610.20 | 597.00 | 608.50 | 608.50 | 0.64% | 22,175 |
| Dec 29, 2025 | 600.30 | 609.95 | 598.95 | 604.65 | 604.65 | -0.08% | 33,981 |
| Dec 26, 2025 | 607.55 | 615.45 | 600.00 | 605.15 | 605.15 | -0.40% | 32,247 |
| Dec 24, 2025 | 602.10 | 610.00 | 599.10 | 607.55 | 607.55 | 1.91% | 39,524 |
| Dec 23, 2025 | 595.00 | 599.95 | 588.85 | 596.15 | 596.15 | 1.27% | 109,894 |
| Dec 22, 2025 | 582.00 | 590.00 | 578.45 | 588.70 | 588.70 | 1.77% | 110,195 |
| Dec 19, 2025 | 566.15 | 585.25 | 561.85 | 578.45 | 578.45 | 2.69% | 30,584 |
| Dec 18, 2025 | 564.10 | 574.60 | 559.60 | 563.30 | 563.30 | -1.05% | 132,794 |
| Dec 17, 2025 | 568.10 | 575.00 | 564.55 | 569.25 | 569.25 | -0.60% | 23,861 |
| Dec 16, 2025 | 579.85 | 582.85 | 570.10 | 572.70 | 572.70 | -1.24% | 28,222 |
| Dec 15, 2025 | 572.40 | 586.00 | 570.05 | 579.90 | 579.90 | 1.31% | 40,029 |
| Dec 12, 2025 | 577.95 | 586.85 | 567.25 | 572.40 | 572.40 | -0.96% | 47,886 |
| Dec 11, 2025 | 579.35 | 587.75 | 571.05 | 577.95 | 577.95 | -0.14% | 35,746 |
| Dec 10, 2025 | 587.35 | 595.20 | 575.35 | 578.75 | 578.75 | -1.95% | 31,689 |
| Dec 9, 2025 | 567.30 | 594.00 | 557.05 | 590.25 | 590.25 | 3.10% | 79,102 |
| Dec 8, 2025 | 586.00 | 589.05 | 561.70 | 572.50 | 572.50 | -1.78% | 60,718 |
| 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 |