Mold-Tek Packaging Limited (NSE:MOLDTKPAC)
India · Delayed Price · Currency is INR 585.00
-15.55 (-2.59%)
Apr 24, 2026, 3:29 PM IST
NSE:MOLDTKPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 599.00 | 600.55 | 580.70 | 584.40 | 584.40 | -2.69% | 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 |
| Mar 19, 2026 | 515.15 | 529.75 | 514.00 | 519.70 | 517.97 | -0.63% | 38,202 |
| Mar 18, 2026 | 490.20 | 526.55 | 487.55 | 523.00 | 521.26 | 6.18% | 54,556 |
| Mar 17, 2026 | 494.00 | 497.95 | 475.00 | 492.55 | 490.91 | -0.88% | 67,556 |
| Mar 16, 2026 | 493.00 | 506.75 | 475.00 | 496.90 | 495.25 | 0.27% | 183,253 |
| Mar 13, 2026 | 514.20 | 514.20 | 492.10 | 495.55 | 493.90 | -3.87% | 98,148 |
| Mar 12, 2026 | 515.00 | 523.25 | 505.05 | 515.50 | 513.78 | -2.06% | 52,507 |
| Mar 11, 2026 | 536.60 | 540.80 | 523.00 | 526.35 | 524.60 | -1.91% | 43,137 |
| Mar 10, 2026 | 545.10 | 554.40 | 535.40 | 536.60 | 534.81 | -0.43% | 147,780 |
| Mar 9, 2026 | 569.25 | 569.25 | 536.20 | 538.90 | 537.11 | -5.79% | 85,306 |
| Mar 6, 2026 | 564.45 | 579.65 | 562.80 | 572.05 | 570.14 | 1.10% | 45,775 |
| Mar 5, 2026 | 553.10 | 570.00 | 548.25 | 565.85 | 563.97 | 2.31% | 107,473 |
| Mar 4, 2026 | 554.45 | 558.00 | 545.65 | 553.10 | 551.26 | -1.74% | 135,011 |
| Mar 2, 2026 | 550.00 | 565.00 | 550.00 | 562.90 | 561.03 | -2.45% | 42,657 |
| Feb 27, 2026 | 577.40 | 581.75 | 563.20 | 577.05 | 575.13 | 0.80% | 38,447 |
| Feb 26, 2026 | 564.95 | 575.00 | 560.10 | 572.45 | 570.54 | 1.62% | 16,909 |
| Feb 25, 2026 | 560.10 | 564.50 | 544.45 | 563.30 | 561.42 | -0.03% | 34,108 |
| Feb 24, 2026 | 575.70 | 575.70 | 555.40 | 563.45 | 561.57 | -2.41% | 33,646 |
| Feb 23, 2026 | 568.00 | 587.60 | 560.55 | 577.35 | 575.43 | 1.96% | 39,498 |
| Feb 20, 2026 | 545.10 | 574.00 | 537.55 | 566.25 | 564.36 | 1.63% | 76,722 |
| Feb 19, 2026 | 551.60 | 577.70 | 551.60 | 557.15 | 555.29 | 1.02% | 79,812 |
| Feb 18, 2026 | 546.80 | 556.55 | 542.60 | 551.50 | 549.66 | 0.96% | 27,283 |
| Feb 17, 2026 | 545.55 | 554.95 | 539.85 | 546.25 | 544.43 | -0.36% | 28,549 |
| Feb 16, 2026 | 555.95 | 560.80 | 540.05 | 548.25 | 546.42 | -1.39% | 49,162 |
| Feb 13, 2026 | 574.70 | 574.75 | 546.15 | 555.95 | 554.10 | -3.27% | 42,670 |
| Feb 12, 2026 | 588.15 | 590.15 | 568.60 | 574.75 | 572.84 | -2.28% | 57,483 |
| Feb 11, 2026 | 594.90 | 599.80 | 580.00 | 588.15 | 586.19 | -1.13% | 74,927 |
| Feb 10, 2026 | 545.50 | 618.90 | 545.50 | 594.90 | 592.92 | 9.06% | 382,219 |
| Feb 9, 2026 | 539.00 | 551.05 | 534.00 | 545.50 | 543.68 | 0.91% | 51,914 |