Mold-Tek Packaging Limited (NSE:MOLDTKPAC)
India · Delayed Price · Currency is INR 522.75
+23.30 (4.67%)
Apr 2, 2026, 3:29 PM IST
NSE:MOLDTKPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 499.90 | 524.40 | 480.55 | 522.75 | 522.75 | 4.67% | 52,666 |
| Apr 1, 2026 | 473.05 | 506.65 | 473.05 | 499.45 | 499.45 | 5.58% | 45,788 |
| Mar 30, 2026 | 465.00 | 477.90 | 464.90 | 473.05 | 473.05 | -2.01% | 110,363 |
| Mar 27, 2026 | 487.00 | 494.00 | 477.90 | 482.75 | 482.75 | -1.09% | 121,383 |
| Mar 25, 2026 | 476.00 | 492.95 | 470.00 | 488.05 | 488.05 | 3.26% | 83,882 |
| Mar 24, 2026 | 490.00 | 497.65 | 470.10 | 472.65 | 472.65 | -1.07% | 96,237 |
| Mar 23, 2026 | 509.15 | 509.15 | 475.00 | 477.75 | 477.75 | -6.72% | 110,819 |
| Mar 20, 2026 | 517.30 | 527.10 | 510.00 | 512.15 | 512.15 | -1.45% | 33,092 |
| Mar 19, 2026 | 515.15 | 529.75 | 514.00 | 519.70 | 519.70 | -0.63% | 38,202 |
| Mar 18, 2026 | 490.20 | 526.55 | 487.55 | 523.00 | 523.00 | 6.18% | 54,556 |
| Mar 17, 2026 | 494.00 | 497.95 | 475.00 | 492.55 | 492.55 | -0.88% | 67,556 |
| Mar 16, 2026 | 493.00 | 506.75 | 475.00 | 496.90 | 496.90 | 0.27% | 183,253 |
| Mar 13, 2026 | 514.20 | 514.20 | 492.10 | 495.55 | 495.55 | -3.87% | 98,148 |
| Mar 12, 2026 | 515.00 | 523.25 | 505.05 | 515.50 | 515.50 | -2.06% | 52,507 |
| Mar 11, 2026 | 536.60 | 540.80 | 523.00 | 526.35 | 526.35 | -1.91% | 43,137 |
| Mar 10, 2026 | 545.10 | 554.40 | 535.40 | 536.60 | 536.60 | -0.43% | 147,780 |
| Mar 9, 2026 | 569.25 | 569.25 | 536.20 | 538.90 | 538.90 | -5.79% | 85,306 |
| Mar 6, 2026 | 564.45 | 579.65 | 562.80 | 572.05 | 572.05 | 1.10% | 45,775 |
| Mar 5, 2026 | 553.10 | 570.00 | 548.25 | 565.85 | 565.85 | 2.31% | 107,473 |
| Mar 4, 2026 | 554.45 | 558.00 | 545.65 | 553.10 | 553.10 | -1.74% | 135,011 |
| Mar 2, 2026 | 550.00 | 565.00 | 550.00 | 562.90 | 562.90 | -2.45% | 42,657 |
| Feb 27, 2026 | 577.40 | 581.75 | 563.20 | 577.05 | 577.05 | 0.80% | 38,447 |
| Feb 26, 2026 | 564.95 | 575.00 | 560.10 | 572.45 | 572.45 | 1.62% | 16,909 |
| Feb 25, 2026 | 560.10 | 564.50 | 544.45 | 563.30 | 563.30 | -0.03% | 34,108 |
| Feb 24, 2026 | 575.70 | 575.70 | 555.40 | 563.45 | 563.45 | -2.41% | 33,646 |
| Feb 23, 2026 | 568.00 | 587.60 | 560.55 | 577.35 | 577.35 | 1.96% | 39,498 |
| Feb 20, 2026 | 545.10 | 574.00 | 537.55 | 566.25 | 566.25 | 1.63% | 76,722 |
| Feb 19, 2026 | 551.60 | 577.70 | 551.60 | 557.15 | 557.15 | 1.02% | 79,812 |
| Feb 18, 2026 | 546.80 | 556.55 | 542.60 | 551.50 | 551.50 | 0.96% | 27,283 |
| Feb 17, 2026 | 545.55 | 554.95 | 539.85 | 546.25 | 546.25 | -0.36% | 28,549 |
| Feb 16, 2026 | 555.95 | 560.80 | 540.05 | 548.25 | 548.25 | -1.39% | 49,162 |
| Feb 13, 2026 | 574.70 | 574.75 | 546.15 | 555.95 | 555.95 | -3.27% | 42,670 |
| Feb 12, 2026 | 588.15 | 590.15 | 568.60 | 574.75 | 574.75 | -2.28% | 57,483 |
| Feb 11, 2026 | 594.90 | 599.80 | 580.00 | 588.15 | 588.15 | -1.13% | 74,927 |
| Feb 10, 2026 | 545.50 | 618.90 | 545.50 | 594.90 | 594.90 | 9.06% | 382,219 |
| Feb 9, 2026 | 539.00 | 551.05 | 534.00 | 545.50 | 545.50 | 0.91% | 51,914 |
| Feb 6, 2026 | 548.45 | 548.45 | 534.60 | 540.60 | 540.60 | -0.92% | 25,045 |
| Feb 5, 2026 | 557.75 | 560.10 | 540.00 | 545.60 | 545.60 | -2.08% | 38,472 |
| 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 |