Mold-Tek Packaging Limited (NSE:MOLDTKPAC)
India · Delayed Price · Currency is INR 669.00
-10.95 (-1.61%)
Sep 24, 2026, 2:44 PM IST
NSE:MOLDTKPAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 681.00 | 686.00 | 670.55 | 672.30 | - | -1.13% | 28,578 |
| Sep 23, 2026 | 641.50 | 685.80 | 641.50 | 679.95 | 679.95 | 6.25% | 78,593 |
| Sep 22, 2026 | 644.85 | 651.25 | 638.00 | 639.95 | 639.95 | -0.76% | 25,115 |
| Sep 21, 2026 | 665.00 | 667.00 | 643.00 | 644.85 | 644.85 | -2.04% | 68,804 |
| Sep 18, 2026 | 661.85 | 666.05 | 655.50 | 658.30 | 658.30 | -0.54% | 42,442 |
| Sep 17, 2026 | 663.85 | 669.50 | 659.50 | 661.85 | 661.85 | 0.06% | 23,019 |
| Sep 16, 2026 | 652.10 | 670.00 | 633.00 | 661.45 | 661.45 | 1.43% | 40,145 |
| Sep 15, 2026 | 670.70 | 677.45 | 650.25 | 652.10 | 652.10 | -3.60% | 53,186 |
| Sep 11, 2026 | 685.00 | 685.00 | 662.85 | 676.45 | 676.45 | -0.88% | 45,072 |
| Sep 10, 2026 | 690.80 | 692.80 | 685.00 | 685.45 | 682.45 | -0.69% | 14,862 |
| Sep 9, 2026 | 694.00 | 699.95 | 685.15 | 690.20 | 687.18 | -1.05% | 63,868 |
| Sep 8, 2026 | 695.00 | 708.95 | 694.00 | 697.55 | 694.50 | -0.01% | 30,371 |
| Sep 7, 2026 | 706.60 | 707.30 | 695.00 | 697.60 | 694.55 | -1.28% | 31,809 |
| Sep 4, 2026 | 702.85 | 710.05 | 700.00 | 706.65 | 703.56 | 1.01% | 36,489 |
| Sep 3, 2026 | 698.00 | 704.95 | 696.05 | 699.60 | 696.54 | 0.73% | 24,366 |
| Sep 2, 2026 | 695.00 | 699.95 | 692.25 | 694.55 | 691.51 | -0.77% | 41,442 |
| Sep 1, 2026 | 714.75 | 714.75 | 688.50 | 699.95 | 696.89 | -1.31% | 67,408 |
| Aug 31, 2026 | 695.50 | 714.55 | 688.00 | 709.25 | 706.15 | 2.61% | 94,897 |
| Aug 28, 2026 | 700.00 | 703.60 | 688.00 | 691.20 | 688.17 | -1.57% | 75,305 |
| Aug 27, 2026 | 715.50 | 721.00 | 698.00 | 702.20 | 699.13 | -1.25% | 104,568 |
| Aug 26, 2026 | 713.80 | 736.00 | 700.00 | 711.10 | 707.99 | 0.61% | 309,136 |
| Aug 25, 2026 | 716.25 | 719.95 | 704.70 | 706.80 | 703.71 | -1.32% | 62,342 |
| Aug 24, 2026 | 720.95 | 732.00 | 709.00 | 716.25 | 713.12 | 1.03% | 118,750 |
| Aug 21, 2026 | 689.00 | 720.00 | 676.00 | 708.95 | 705.85 | 3.89% | 343,104 |
| Aug 20, 2026 | 672.95 | 685.00 | 671.10 | 682.40 | 679.41 | 1.87% | 19,033 |
| Aug 19, 2026 | 678.65 | 694.00 | 664.50 | 669.85 | 666.92 | -1.30% | 102,847 |
| Aug 18, 2026 | 684.20 | 685.45 | 674.65 | 678.65 | 675.68 | -0.22% | 30,321 |
| Aug 17, 2026 | 690.00 | 693.55 | 676.50 | 680.15 | 677.17 | -2.05% | 51,668 |
| Aug 14, 2026 | 698.00 | 698.00 | 685.00 | 694.40 | 691.36 | - | 35,526 |
| Aug 13, 2026 | 689.00 | 695.90 | 680.05 | 694.40 | 691.36 | 1.31% | 36,229 |
| Aug 12, 2026 | 678.85 | 689.15 | 675.00 | 685.45 | 682.45 | 0.97% | 31,504 |
| Aug 11, 2026 | 681.60 | 697.00 | 671.00 | 678.85 | 675.88 | -0.40% | 40,063 |
| Aug 10, 2026 | 685.35 | 688.20 | 677.65 | 681.60 | 678.62 | -0.55% | 36,219 |
| Aug 7, 2026 | 685.00 | 690.00 | 680.10 | 685.35 | 682.35 | 0.27% | 33,225 |
| Aug 6, 2026 | 694.85 | 698.00 | 679.10 | 683.50 | 680.51 | -0.30% | 74,729 |
| Aug 5, 2026 | 696.95 | 696.95 | 679.95 | 685.55 | 682.55 | 0.09% | 73,970 |
| Aug 4, 2026 | 682.80 | 702.90 | 680.00 | 684.90 | 681.90 | 1.45% | 90,999 |
| Aug 3, 2026 | 672.20 | 679.80 | 669.00 | 675.10 | 672.15 | 0.43% | 45,411 |
| Jul 31, 2026 | 676.40 | 695.50 | 670.00 | 672.20 | 669.26 | -0.61% | 87,971 |
| Jul 30, 2026 | 656.10 | 699.10 | 645.00 | 676.35 | 673.39 | 3.09% | 221,135 |
| Jul 29, 2026 | 657.30 | 666.95 | 650.55 | 656.10 | 653.23 | -0.18% | 85,244 |
| Jul 28, 2026 | 693.05 | 702.00 | 641.35 | 657.30 | 654.42 | -5.06% | 345,779 |
| Jul 27, 2026 | 732.70 | 744.95 | 680.50 | 692.35 | 689.32 | -4.83% | 822,742 |
| Jul 24, 2026 | 724.45 | 736.00 | 707.25 | 727.45 | 724.27 | 1.92% | 93,298 |
| Jul 23, 2026 | 700.00 | 736.00 | 695.00 | 713.75 | 710.63 | 1.24% | 137,463 |
| Jul 22, 2026 | 696.10 | 720.75 | 691.90 | 705.00 | 701.91 | 0.92% | 59,106 |
| Jul 21, 2026 | 700.50 | 706.10 | 695.55 | 698.55 | 695.49 | -0.48% | 19,596 |
| Jul 20, 2026 | 699.60 | 710.00 | 690.00 | 701.90 | 698.83 | 0.91% | 33,479 |
| Jul 17, 2026 | 693.05 | 699.15 | 685.95 | 695.60 | 692.56 | -0.04% | 20,744 |
| Jul 16, 2026 | 686.00 | 706.00 | 682.10 | 695.90 | 692.85 | 1.44% | 30,662 |