Advertisement
U.S. markets close in 3 hours 22 minutes

Mindteck (India) Limited (MINDTECK.NS)

NSE - NSE Real Time Price. Currency in INR
300.10+27.25 (+9.99%)
At close: 03:29PM IST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2024294.95300.10272.90300.10300.10237,221
Nov 25, 2024264.95272.85260.05272.85272.8542,498
Nov 22, 2024229.70248.05225.55248.05248.0535,035
Nov 21, 2024233.50238.45220.60225.50225.5060,317
Nov 19, 2024239.55249.90235.00238.20238.2028,478
Nov 18, 2024245.55259.85237.00239.55239.5527,253
Nov 14, 2024252.25261.00249.15250.15250.1534,801
Nov 13, 2024277.45277.45262.25262.25262.2514,593
Nov 12, 2024273.10278.50262.00276.05276.0518,503
Nov 11, 2024275.00277.05265.05266.40266.4016,563
Nov 08, 2024283.00283.65275.60277.05277.0512,331
Nov 07, 2024288.95293.95280.05283.50283.5015,848
Nov 06, 2024282.75293.95276.00290.05290.0520,878
Nov 05, 2024288.75288.75276.65282.75282.7512,781
Nov 04, 2024299.95299.95286.85289.00289.0021,554
Nov 01, 2024310.00310.00299.00301.95301.9519,682
Oct 31, 2024284.00298.05269.70298.05298.0534,395
Oct 30, 2024275.80284.10272.00283.90283.9018,888
Oct 29, 2024262.90270.60262.00270.60270.6020,020
Oct 28, 2024236.05257.75233.25257.75257.7529,536
Oct 25, 2024245.50246.50245.50245.50245.502,459
Oct 24, 2024250.50251.00250.50250.50250.507,133
Oct 23, 2024255.60255.60255.60255.60255.603,465
Oct 22, 2024260.80261.50260.80260.80260.802,932
Oct 21, 2024266.10270.00266.10266.10266.101,831
Oct 18, 2024271.50271.50271.50271.50271.502,792
Oct 17, 2024277.00281.00277.00277.00277.005,626
Oct 16, 2024280.95281.50280.95280.95280.9517,381
Oct 15, 2024276.10276.10276.10276.10276.103,594
Oct 14, 2024270.70270.70270.70270.70270.704,484
Oct 11, 2024265.40265.40265.40265.40265.408,394
Oct 10, 2024260.20261.00260.15260.20260.2011,675
Oct 09, 2024265.45270.15265.45265.45265.458,114
Oct 08, 2024270.85276.00270.85270.85270.856,689
Oct 07, 2024276.35276.35276.35276.35276.351,466
Oct 04, 2024281.95283.55281.95281.95281.954,470
Oct 03, 2024287.05291.85287.05287.05287.056,053
Oct 01, 2024292.90292.90287.20292.90292.906,555
Sep 30, 2024287.20292.00287.20287.20287.203,917
Sep 27, 2024293.00297.00293.00293.00293.004,606
Sep 26, 2024297.10297.10297.10297.10297.103,721
Sep 25, 2024303.15303.15303.15303.15303.156,570
Sep 24, 2024309.30312.00309.30309.30309.303,964
Sep 23, 2024315.60322.00315.60315.60315.607,494
Sep 20, 2024322.00322.00321.95322.00322.0018,282
Sep 20, 20245:4 Stock Split
Sep 19, 2024328.48328.48328.48328.48328.486,362
Sep 18, 2024335.16339.20335.16335.16335.1617,953
Sep 17, 2024338.40344.00324.80342.00342.0078,381
Sep 16, 2024339.12339.12332.00339.12339.12147,505
Sep 13, 2024316.00323.00308.00323.00323.0084,236
Sep 12, 2024311.20312.80300.00307.64307.6449,126
Sep 11, 2024308.80308.80300.00304.24304.2446,223
Sep 10, 2024292.96299.60289.60296.64296.6416,480
Sep 09, 2024301.56301.56288.80292.96292.9631,121
Sep 06, 2024302.20307.96294.40300.36300.3626,541
Sep 05, 2024305.56311.00300.04302.20302.2019,332
Sep 04, 2024302.44312.00295.20303.84303.8420,621
Sep 03, 2024309.44312.00300.88304.64304.6420,631
Sep 02, 2024291.24317.60291.24309.88309.8849,826
Aug 30, 2024318.32318.32297.32304.20304.2038,688
Aug 29, 2024324.96324.96305.60308.60308.6054,606
Aug 28, 2024308.80319.36308.80319.36319.3696,172
Aug 27, 2024284.80304.16284.00304.16304.1643,617
Aug 26, 2024294.16295.12280.08289.68289.6849,558
Aug 23, 2024296.64296.64288.00292.20292.2039,646
Aug 22, 2024307.60311.20292.24296.88296.88101,930
Aug 21, 2024304.40311.12299.52307.60307.6027,375
Aug 20, 2024308.00313.60293.64304.80304.8041,151
Aug 19, 2024319.60319.60304.00306.88306.8829,050
Aug 16, 2024320.80324.64305.60311.60311.6032,563
Aug 14, 2024319.20327.12304.04313.68313.6851,282
Aug 13, 2024332.80343.60308.72311.88311.88179,763
Aug 12, 2024308.00333.60302.60330.20330.20393,995
Aug 09, 2024324.16346.68308.92315.08315.08311,695
Aug 08, 2024348.00348.00333.60336.28336.28129,145
Aug 07, 2024342.40348.08327.04345.08345.08195,600
Aug 06, 2024339.16351.16328.28331.20331.20258,603
Aug 05, 2024336.72347.48324.00327.64327.64386,047
Aug 02, 2024345.60360.00338.40350.84350.84125,255
Aug 02, 20240.8 Dividend
Aug 01, 2024364.00366.40350.40354.20353.40156,788
Jul 31, 2024340.00368.00337.24357.16356.35464,185
Jul 30, 2024349.68351.92334.48338.28337.52204,040
Jul 29, 2024350.72353.52332.92344.56343.78467,140
Jul 26, 2024336.88336.88324.00336.88336.12429,485
Jul 25, 2024297.60318.16297.60306.28305.59199,236
Jul 24, 2024309.52315.36301.56306.44305.75139,985
Jul 23, 2024300.56316.40280.80306.56305.87391,653
Jul 22, 2024284.04309.60284.04299.64298.96280,671
Jul 19, 2024297.60309.44281.04284.24283.60244,041
Jul 18, 2024312.44320.00294.40297.12296.45316,268
Jul 16, 2024324.00328.80293.60309.56308.86571,657
Jul 15, 2024289.00312.76284.00312.76312.05704,593
Jul 12, 2024287.76292.16272.04284.36283.72693,731
Jul 11, 2024252.92280.60252.92280.48279.85909,225
Jul 10, 2024263.20271.20248.28255.12254.54181,112
Jul 09, 2024269.60276.00261.84263.16262.57157,345
Jul 08, 2024269.60277.88257.96267.04266.44322,235
Jul 05, 2024271.12278.40260.00262.68262.09231,620
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...