Mold-Tek Packaging Limited (NSE:MOLDTKPAC)
India · Delayed Price · Currency is INR 707.10
+1.35 (0.19%)
Jun 5, 2026, 3:30 PM IST
NSE:MOLDTKPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 710.00 | 722.95 | 702.10 | 709.00 | 709.00 | 0.46% | 73,433 |
| Jun 4, 2026 | 707.50 | 718.00 | 699.60 | 705.75 | 705.75 | -0.10% | 176,301 |
| Jun 3, 2026 | 708.10 | 724.40 | 700.90 | 706.45 | 706.45 | -0.08% | 111,584 |
| Jun 2, 2026 | 693.40 | 713.50 | 682.55 | 707.05 | 707.05 | 2.47% | 128,993 |
| Jun 1, 2026 | 706.05 | 724.70 | 685.65 | 690.00 | 690.00 | -1.79% | 162,601 |
| May 29, 2026 | 705.00 | 711.00 | 683.55 | 702.60 | 702.60 | 2.32% | 160,181 |
| May 27, 2026 | 707.50 | 707.50 | 683.95 | 686.65 | 686.65 | -2.08% | 63,097 |
| May 26, 2026 | 711.40 | 715.80 | 695.45 | 701.20 | 701.20 | -0.36% | 70,549 |
| May 25, 2026 | 681.00 | 718.70 | 681.00 | 703.75 | 703.75 | 3.59% | 177,897 |
| May 22, 2026 | 690.25 | 693.90 | 670.75 | 679.35 | 679.35 | -0.98% | 65,484 |
| May 21, 2026 | 676.90 | 693.00 | 672.10 | 686.10 | 686.10 | 2.12% | 78,829 |
| May 20, 2026 | 679.00 | 695.30 | 666.65 | 671.85 | 671.85 | -1.46% | 310,354 |
| May 19, 2026 | 687.45 | 707.00 | 679.25 | 681.80 | 681.80 | -1.42% | 281,909 |
| May 18, 2026 | 703.20 | 710.00 | 672.05 | 691.60 | 691.60 | -1.65% | 341,021 |
| May 15, 2026 | 717.05 | 718.10 | 676.20 | 703.20 | 703.20 | 0.36% | 433,015 |
| May 14, 2026 | 673.95 | 706.20 | 652.55 | 700.70 | 700.70 | 5.53% | 664,681 |
| May 13, 2026 | 589.95 | 674.00 | 581.75 | 664.00 | 664.00 | 13.62% | 1,590,518 |
| May 12, 2026 | 605.00 | 610.00 | 570.00 | 584.40 | 584.40 | -0.02% | 475,564 |
| May 11, 2026 | 589.95 | 619.95 | 575.00 | 584.50 | 584.50 | -0.92% | 677,964 |
| May 8, 2026 | 586.10 | 605.40 | 586.10 | 589.95 | 589.95 | -1.21% | 128,695 |
| May 7, 2026 | 563.50 | 607.40 | 562.10 | 597.15 | 597.15 | 6.62% | 385,466 |
| May 6, 2026 | 558.00 | 571.00 | 557.60 | 560.05 | 560.05 | 0.07% | 241,056 |
| May 5, 2026 | 558.30 | 565.95 | 551.60 | 559.65 | 559.65 | 0.43% | 62,260 |
| May 4, 2026 | 565.00 | 574.15 | 550.10 | 557.25 | 557.25 | -2.02% | 144,550 |
| Apr 30, 2026 | 568.60 | 577.95 | 560.00 | 568.75 | 568.75 | 0.64% | 28,050 |
| Apr 29, 2026 | 573.00 | 579.45 | 563.20 | 565.15 | 565.15 | -0.89% | 143,578 |
| Apr 28, 2026 | 574.00 | 580.50 | 567.55 | 570.20 | 570.20 | -0.98% | 43,499 |
| Apr 27, 2026 | 583.00 | 587.00 | 571.70 | 575.85 | 575.85 | -1.46% | 57,464 |
| Apr 24, 2026 | 599.00 | 600.55 | 580.70 | 584.40 | 584.40 | -2.36% | 86,769 |
| Apr 23, 2026 | 602.00 | 609.00 | 586.40 | 600.55 | 598.55 | -0.19% | 74,015 |
| Apr 22, 2026 | 562.00 | 611.60 | 556.70 | 601.70 | 599.70 | 7.58% | 139,910 |
| Apr 21, 2026 | 560.00 | 566.45 | 550.15 | 559.30 | 557.44 | 1.27% | 56,655 |
| Apr 20, 2026 | 550.00 | 562.00 | 545.55 | 552.30 | 550.46 | -0.41% | 132,316 |
| Apr 17, 2026 | 553.00 | 561.00 | 546.35 | 554.60 | 552.75 | 0.20% | 66,254 |
| Apr 16, 2026 | 551.95 | 556.90 | 551.30 | 553.50 | 551.66 | 2.22% | 101,714 |
| Apr 15, 2026 | 534.90 | 545.00 | 532.00 | 541.50 | 539.70 | 1.76% | 144,208 |
| Apr 13, 2026 | 530.00 | 543.50 | 506.20 | 532.15 | 530.38 | -5.26% | 305,862 |
| Apr 10, 2026 | 555.00 | 564.90 | 551.80 | 561.70 | 559.83 | 2.86% | 20,049 |
| Apr 9, 2026 | 558.70 | 562.95 | 540.45 | 546.10 | 544.28 | -1.52% | 44,129 |
| Apr 8, 2026 | 583.00 | 583.00 | 547.50 | 554.55 | 552.70 | -0.06% | 68,609 |
| Apr 7, 2026 | 560.05 | 573.10 | 548.50 | 554.90 | 553.05 | -2.06% | 39,009 |
| Apr 6, 2026 | 524.40 | 569.00 | 517.00 | 566.60 | 564.71 | 8.39% | 141,019 |
| Apr 2, 2026 | 499.90 | 524.40 | 480.55 | 522.75 | 521.01 | 4.67% | 52,666 |
| Apr 1, 2026 | 473.05 | 506.65 | 473.05 | 499.45 | 497.79 | 5.58% | 45,788 |
| Mar 30, 2026 | 465.00 | 477.90 | 464.90 | 473.05 | 471.47 | -2.01% | 110,363 |
| Mar 27, 2026 | 487.00 | 494.00 | 477.90 | 482.75 | 481.14 | -1.09% | 121,383 |
| Mar 25, 2026 | 476.00 | 492.95 | 470.00 | 488.05 | 486.42 | 3.26% | 83,882 |
| Mar 24, 2026 | 490.00 | 497.65 | 470.10 | 472.65 | 471.08 | -1.07% | 96,237 |
| Mar 23, 2026 | 509.15 | 509.15 | 475.00 | 477.75 | 476.16 | -6.72% | 110,819 |
| Mar 20, 2026 | 517.30 | 527.10 | 510.00 | 512.15 | 510.44 | -1.45% | 33,092 |