Mold-Tek Packaging Limited (NSE:MOLDTKPAC)
India · Delayed Price · Currency is INR 696.25
-3.70 (-0.53%)
Sep 2, 2026, 10:55 AM IST
NSE:MOLDTKPAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 714.75 | 714.75 | 688.50 | 700.00 | - | -1.30% | 67,413 |
| Aug 31, 2026 | 695.50 | 714.55 | 688.00 | 709.25 | 709.25 | 2.61% | 94,897 |
| Aug 28, 2026 | 700.00 | 703.60 | 688.00 | 691.20 | 691.20 | -1.57% | 75,305 |
| Aug 27, 2026 | 715.50 | 721.00 | 698.00 | 702.20 | 702.20 | -1.25% | 104,568 |
| Aug 26, 2026 | 713.80 | 736.00 | 700.00 | 711.10 | 711.10 | 0.61% | 309,136 |
| Aug 25, 2026 | 716.25 | 719.95 | 704.70 | 706.80 | 706.80 | -1.32% | 62,342 |
| Aug 24, 2026 | 720.95 | 732.00 | 709.00 | 716.25 | 716.25 | 1.03% | 118,750 |
| Aug 21, 2026 | 689.00 | 720.00 | 676.00 | 708.95 | 708.95 | 3.89% | 343,104 |
| Aug 20, 2026 | 672.95 | 685.00 | 671.10 | 682.40 | 682.40 | 1.87% | 19,033 |
| Aug 19, 2026 | 678.65 | 694.00 | 664.50 | 669.85 | 669.85 | -1.30% | 102,847 |
| Aug 18, 2026 | 684.20 | 685.45 | 674.65 | 678.65 | 678.65 | -0.22% | 30,321 |
| Aug 17, 2026 | 690.00 | 693.55 | 676.50 | 680.15 | 680.15 | -2.05% | 51,668 |
| Aug 14, 2026 | 698.00 | 698.00 | 685.00 | 694.40 | 694.40 | - | 35,526 |
| Aug 13, 2026 | 689.00 | 695.90 | 680.05 | 694.40 | 694.40 | 1.31% | 36,229 |
| Aug 12, 2026 | 678.85 | 689.15 | 675.00 | 685.45 | 685.45 | 0.97% | 31,504 |
| Aug 11, 2026 | 681.60 | 697.00 | 671.00 | 678.85 | 678.85 | -0.40% | 40,063 |
| Aug 10, 2026 | 685.35 | 688.20 | 677.65 | 681.60 | 681.60 | -0.55% | 36,219 |
| Aug 7, 2026 | 685.00 | 690.00 | 680.10 | 685.35 | 685.35 | 0.27% | 33,225 |
| Aug 6, 2026 | 694.85 | 698.00 | 679.10 | 683.50 | 683.50 | -0.30% | 74,729 |
| Aug 5, 2026 | 696.95 | 696.95 | 679.95 | 685.55 | 685.55 | 0.09% | 73,970 |
| Aug 4, 2026 | 682.80 | 702.90 | 680.00 | 684.90 | 684.90 | 1.45% | 90,999 |
| Aug 3, 2026 | 672.20 | 679.80 | 669.00 | 675.10 | 675.10 | 0.43% | 45,411 |
| Jul 31, 2026 | 676.40 | 695.50 | 670.00 | 672.20 | 672.20 | -0.61% | 87,971 |
| Jul 30, 2026 | 656.10 | 699.10 | 645.00 | 676.35 | 676.35 | 3.09% | 221,135 |
| Jul 29, 2026 | 657.30 | 666.95 | 650.55 | 656.10 | 656.10 | -0.18% | 85,244 |
| Jul 28, 2026 | 693.05 | 702.00 | 641.35 | 657.30 | 657.30 | -5.06% | 345,779 |
| Jul 27, 2026 | 732.70 | 744.95 | 680.50 | 692.35 | 692.35 | -4.83% | 822,742 |
| Jul 24, 2026 | 724.45 | 736.00 | 707.25 | 727.45 | 727.45 | 1.92% | 93,298 |
| Jul 23, 2026 | 700.00 | 736.00 | 695.00 | 713.75 | 713.75 | 1.24% | 137,463 |
| Jul 22, 2026 | 696.10 | 720.75 | 691.90 | 705.00 | 705.00 | 0.92% | 59,106 |
| Jul 21, 2026 | 700.50 | 706.10 | 695.55 | 698.55 | 698.55 | -0.48% | 19,596 |
| Jul 20, 2026 | 699.60 | 710.00 | 690.00 | 701.90 | 701.90 | 0.91% | 33,479 |
| Jul 17, 2026 | 693.05 | 699.15 | 685.95 | 695.60 | 695.60 | -0.04% | 20,744 |
| Jul 16, 2026 | 686.00 | 706.00 | 682.10 | 695.90 | 695.90 | 1.44% | 30,662 |
| Jul 15, 2026 | 673.00 | 692.75 | 671.05 | 686.05 | 686.05 | 1.98% | 39,825 |
| Jul 14, 2026 | 679.00 | 696.00 | 667.00 | 672.75 | 672.75 | -0.67% | 103,699 |
| Jul 13, 2026 | 670.95 | 682.45 | 663.70 | 677.30 | 677.30 | 1.18% | 30,182 |
| Jul 10, 2026 | 681.45 | 684.40 | 662.10 | 669.40 | 669.40 | -1.65% | 70,722 |
| Jul 9, 2026 | 671.45 | 689.25 | 670.00 | 680.60 | 680.60 | 2.54% | 45,317 |
| Jul 8, 2026 | 693.55 | 696.85 | 654.55 | 663.75 | 663.75 | -4.51% | 67,131 |
| Jul 7, 2026 | 682.80 | 700.10 | 674.80 | 695.10 | 695.10 | 1.91% | 52,648 |
| Jul 6, 2026 | 707.00 | 707.00 | 676.85 | 682.10 | 682.10 | -3.23% | 86,150 |
| Jul 3, 2026 | 713.00 | 718.25 | 695.10 | 704.85 | 704.85 | -1.07% | 75,448 |
| Jul 2, 2026 | 718.00 | 725.00 | 708.50 | 712.45 | 712.45 | -0.15% | 40,040 |
| Jul 1, 2026 | 719.35 | 732.00 | 707.70 | 713.50 | 713.50 | -0.81% | 121,043 |
| Jun 30, 2026 | 717.75 | 742.00 | 709.90 | 719.35 | 719.35 | 1.64% | 248,854 |
| Jun 29, 2026 | 691.00 | 738.70 | 685.00 | 707.75 | 707.75 | 2.65% | 334,595 |
| Jun 25, 2026 | 705.90 | 706.65 | 685.10 | 689.50 | 689.50 | -1.70% | 31,078 |
| Jun 24, 2026 | 699.00 | 709.80 | 684.05 | 701.40 | 701.40 | 0.98% | 46,474 |
| Jun 23, 2026 | 698.25 | 700.75 | 680.00 | 694.60 | 694.60 | 0.47% | 63,030 |