Mold-Tek Packaging Limited (NSE:MOLDTKPAC)
India · Delayed Price · Currency is INR 274.20
-4.85 (-1.74%)
Oct 30, 2026, 3:29 PM IST
NSE:MOLDTKPAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 279.05 | 285.90 | 269.80 | 274.20 | 274.20 | -1.74% | 91,796 |
| Oct 29, 2026 | 293.95 | 293.95 | 275.75 | 279.05 | 279.05 | -4.58% | 161,350 |
| Oct 28, 2026 | 293.70 | 296.15 | 283.95 | 292.45 | 292.45 | 0.05% | 32,146 |
| Oct 27, 2026 | 290.10 | 296.70 | 289.60 | 292.30 | 292.30 | 0.76% | 54,949 |
| Oct 26, 2026 | 292.35 | 292.85 | 285.30 | 290.10 | 290.10 | -0.77% | 49,662 |
| Oct 23, 2026 | 296.90 | 298.55 | 287.60 | 292.35 | 292.35 | -3.29% | 112,232 |
| Oct 22, 2026 | 295.95 | 306.95 | 293.05 | 302.30 | 302.30 | 0.72% | 56,211 |
| Oct 21, 2026 | 305.35 | 305.35 | 295.40 | 300.15 | 300.15 | -1.70% | 73,905 |
| Oct 19, 2026 | 317.40 | 320.00 | 303.50 | 305.35 | 305.35 | -3.32% | 65,871 |
| Oct 16, 2026 | 313.00 | 319.20 | 310.30 | 315.85 | 315.85 | 0.78% | 30,676 |
| Oct 15, 2026 | 327.40 | 329.20 | 310.50 | 313.40 | 313.40 | -4.28% | 85,208 |
| Oct 14, 2026 | 329.15 | 330.95 | 323.50 | 327.40 | 327.40 | -1.09% | 86,476 |
| Oct 13, 2026 | 325.00 | 334.00 | 319.85 | 331.00 | 331.00 | 0.65% | 60,999 |
| Oct 12, 2026 | 323.05 | 330.70 | 321.60 | 328.85 | 328.85 | 0.77% | 80,509 |
| Oct 9, 2026 | 328.45 | 329.95 | 317.70 | 326.35 | 326.35 | 0.09% | 100,970 |
| Oct 8, 2026 | 335.00 | 335.90 | 322.50 | 326.05 | 326.05 | -2.26% | 147,900 |
| Oct 7, 2026 | 339.95 | 345.05 | 327.48 | 333.60 | 333.60 | -1.59% | 248,538 |
| Oct 6, 2026 | 341.00 | 347.00 | 335.13 | 339.00 | 339.00 | -0.40% | 181,006 |
| Oct 5, 2026 | 334.50 | 342.00 | 332.73 | 340.35 | 340.35 | 3.32% | 162,082 |
| Oct 1, 2026 | 330.30 | 332.60 | 324.40 | 329.43 | 329.43 | -0.26% | 189,888 |
| Sep 30, 2026 | 321.50 | 334.13 | 321.50 | 330.30 | 330.30 | 2.75% | 78,368 |
| Sep 29, 2026 | 325.00 | 326.53 | 318.50 | 321.48 | 321.48 | -0.99% | 105,296 |
| Sep 28, 2026 | 334.00 | 335.65 | 322.58 | 324.70 | 324.70 | -3.05% | 83,880 |
| Sep 25, 2026 | 338.50 | 342.48 | 330.53 | 334.93 | 334.93 | -0.46% | 50,966 |
| Sep 24, 2026 | 340.50 | 343.00 | 334.05 | 336.48 | 336.48 | -1.03% | 82,200 |
| Sep 23, 2026 | 320.75 | 342.90 | 320.75 | 339.98 | 339.98 | 6.25% | 157,186 |
| Sep 22, 2026 | 322.43 | 325.63 | 319.00 | 319.98 | 319.98 | -0.76% | 50,230 |
| Sep 21, 2026 | 332.50 | 333.50 | 321.50 | 322.43 | 322.43 | -2.04% | 137,608 |
| Sep 18, 2026 | 330.93 | 333.03 | 327.75 | 329.15 | 329.15 | -0.54% | 84,884 |
| Sep 17, 2026 | 331.93 | 334.75 | 329.75 | 330.93 | 330.93 | 0.06% | 46,038 |
| Sep 16, 2026 | 326.05 | 335.00 | 316.50 | 330.73 | 330.73 | 1.43% | 80,290 |
| Sep 15, 2026 | 335.35 | 338.73 | 325.13 | 326.05 | 326.05 | -3.60% | 106,372 |
| Sep 11, 2026 | 342.50 | 342.50 | 331.43 | 338.23 | 338.23 | -0.88% | 90,144 |
| Sep 10, 2026 | 345.40 | 346.40 | 342.50 | 342.73 | 341.23 | -0.69% | 29,724 |
| Sep 9, 2026 | 347.00 | 349.98 | 342.58 | 345.10 | 343.59 | -1.05% | 127,736 |
| Sep 8, 2026 | 347.50 | 354.48 | 347.00 | 348.78 | 347.25 | -0.01% | 60,742 |
| Sep 7, 2026 | 353.30 | 353.65 | 347.50 | 348.80 | 347.27 | -1.28% | 63,618 |
| Sep 4, 2026 | 351.43 | 355.03 | 350.00 | 353.33 | 351.78 | 1.01% | 72,978 |
| Sep 3, 2026 | 349.00 | 352.48 | 348.03 | 349.80 | 348.27 | 0.73% | 48,732 |
| Sep 2, 2026 | 347.50 | 349.98 | 346.13 | 347.28 | 345.76 | -0.77% | 82,884 |
| Sep 1, 2026 | 357.38 | 357.38 | 344.25 | 349.98 | 348.44 | -1.31% | 134,816 |
| Aug 31, 2026 | 347.75 | 357.28 | 344.00 | 354.63 | 353.07 | 2.61% | 189,794 |
| Aug 28, 2026 | 350.00 | 351.80 | 344.00 | 345.60 | 344.09 | -1.57% | 150,610 |
| Aug 27, 2026 | 357.75 | 360.50 | 349.00 | 351.10 | 349.56 | -1.25% | 209,136 |
| Aug 26, 2026 | 356.90 | 368.00 | 350.00 | 355.55 | 353.99 | 0.61% | 618,272 |
| Aug 25, 2026 | 358.13 | 359.98 | 352.35 | 353.40 | 351.85 | -1.32% | 124,684 |
| Aug 24, 2026 | 360.48 | 366.00 | 354.50 | 358.13 | 356.56 | 1.03% | 237,500 |
| Aug 21, 2026 | 344.50 | 360.00 | 338.00 | 354.48 | 352.92 | 3.89% | 686,208 |
| Aug 20, 2026 | 336.48 | 342.50 | 335.55 | 341.20 | 339.71 | 1.87% | 38,066 |
| Aug 19, 2026 | 339.33 | 347.00 | 332.25 | 334.93 | 333.46 | -1.30% | 205,694 |