Mindteck (India) Limited (BOM:517344)
India
· Delayed Price · Currency is INR 186.65
-8.80 (-4.50%)
At close: Mar 9, 2026
Mindteck (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 198.00 | 198.00 | 184.00 | 186.65 | 186.65 | -4.50% | 1,700 |
| Mar 6, 2026 | 197.65 | 202.25 | 195.00 | 195.45 | 195.45 | 0.90% | 1,651 |
| Mar 5, 2026 | 195.85 | 197.65 | 191.20 | 193.70 | 193.70 | 0.34% | 2,078 |
| Mar 4, 2026 | 206.15 | 206.15 | 190.00 | 193.05 | 193.05 | -6.47% | 7,480 |
| Mar 2, 2026 | 200.15 | 207.35 | 198.00 | 206.40 | 206.40 | -1.76% | 13,972 |
| Feb 27, 2026 | 218.40 | 234.00 | 207.50 | 210.10 | 210.10 | -1.94% | 10,097 |
| Feb 26, 2026 | 208.00 | 216.85 | 208.00 | 214.25 | 214.25 | 0.05% | 1,655 |
| Feb 25, 2026 | 210.00 | 218.40 | 210.00 | 214.15 | 214.15 | 2.07% | 1,864 |
| Feb 24, 2026 | 218.45 | 219.75 | 209.00 | 209.80 | 209.80 | -3.96% | 4,339 |
| Feb 23, 2026 | 216.00 | 223.40 | 216.00 | 218.45 | 218.45 | 0.74% | 3,787 |
| Feb 20, 2026 | 217.45 | 221.55 | 216.80 | 216.85 | 216.85 | -0.28% | 807 |
| Feb 19, 2026 | 220.70 | 222.80 | 217.00 | 217.45 | 217.45 | -2.07% | 2,000 |
| Feb 18, 2026 | 219.20 | 229.45 | 215.00 | 222.05 | 222.05 | 1.86% | 13,570 |
| Feb 17, 2026 | 218.60 | 227.30 | 216.20 | 218.00 | 218.00 | -0.86% | 12,381 |
| Feb 16, 2026 | 210.50 | 221.85 | 205.00 | 219.90 | 219.90 | 3.60% | 6,632 |
| Feb 13, 2026 | 203.05 | 214.90 | 201.85 | 212.25 | 212.25 | 4.25% | 7,733 |
| Feb 12, 2026 | 208.20 | 211.20 | 202.50 | 203.60 | 203.60 | -2.47% | 9,776 |
| Feb 11, 2026 | 216.15 | 216.50 | 208.00 | 208.75 | 208.75 | -3.27% | 2,929 |
| Feb 10, 2026 | 207.00 | 218.95 | 207.00 | 215.80 | 215.80 | 0.26% | 3,050 |
| Feb 9, 2026 | 218.70 | 222.00 | 215.00 | 215.25 | 215.25 | -1.58% | 2,528 |
| Feb 6, 2026 | 239.80 | 239.80 | 215.00 | 218.70 | 218.70 | -0.36% | 1,759 |
| Feb 5, 2026 | 225.00 | 239.50 | 218.70 | 219.50 | 219.50 | 0.11% | 10,616 |
| Feb 4, 2026 | 216.45 | 222.40 | 216.45 | 219.25 | 219.25 | -0.11% | 2,282 |
| Feb 3, 2026 | 226.95 | 228.45 | 217.05 | 219.50 | 219.50 | 1.88% | 8,662 |
| Feb 2, 2026 | 218.75 | 224.50 | 210.35 | 215.45 | 215.45 | -1.51% | 9,885 |
| Feb 1, 2026 | 229.00 | 234.80 | 214.95 | 218.75 | 218.75 | -3.51% | 4,014 |
| Jan 30, 2026 | 213.95 | 233.05 | 212.65 | 226.70 | 226.70 | 3.97% | 20,266 |
| Jan 29, 2026 | 221.25 | 228.90 | 215.35 | 218.05 | 218.05 | -1.69% | 8,698 |
| Jan 28, 2026 | 218.80 | 227.00 | 216.35 | 221.80 | 221.80 | 5.64% | 8,634 |
| Jan 27, 2026 | 208.95 | 213.25 | 206.60 | 209.95 | 209.95 | -0.71% | 8,197 |
| Jan 23, 2026 | 204.35 | 228.70 | 204.35 | 211.45 | 211.45 | 1.22% | 32,330 |
| Jan 22, 2026 | 208.00 | 212.10 | 206.35 | 208.90 | 208.90 | 2.98% | 5,186 |
| Jan 21, 2026 | 207.20 | 209.65 | 200.20 | 202.85 | 202.85 | -3.10% | 5,390 |
| Jan 20, 2026 | 211.95 | 235.00 | 208.00 | 209.35 | 209.35 | -2.90% | 20,758 |
| Jan 19, 2026 | 218.10 | 221.10 | 210.45 | 215.60 | 215.60 | -2.86% | 14,957 |
| Jan 16, 2026 | 222.20 | 231.60 | 220.00 | 221.95 | 221.95 | -0.54% | 4,674 |
| Jan 14, 2026 | 225.40 | 231.50 | 222.55 | 223.15 | 223.15 | -1.00% | 8,702 |
| Jan 13, 2026 | 217.70 | 233.45 | 212.90 | 225.40 | 225.40 | 4.91% | 25,022 |
| Jan 12, 2026 | 212.45 | 218.70 | 206.00 | 214.85 | 214.85 | 1.32% | 8,934 |
| Jan 9, 2026 | 226.00 | 226.00 | 211.10 | 212.05 | 212.05 | -4.55% | 7,479 |
| Jan 8, 2026 | 243.50 | 243.50 | 220.40 | 222.15 | 222.15 | -5.85% | 13,613 |
| Jan 7, 2026 | 245.85 | 245.85 | 233.35 | 235.95 | 235.95 | -2.22% | 16,887 |
| Jan 6, 2026 | 215.70 | 257.40 | 210.75 | 241.30 | 241.30 | 11.87% | 429,150 |
| Jan 5, 2026 | 225.00 | 225.00 | 213.45 | 215.70 | 215.70 | -2.53% | 4,757 |
| Jan 2, 2026 | 216.00 | 225.00 | 201.75 | 221.30 | 221.30 | 8.22% | 37,362 |
| Jan 1, 2026 | 206.00 | 207.35 | 203.80 | 204.50 | 204.50 | -0.20% | 1,053 |
| Dec 31, 2025 | 204.05 | 207.85 | 202.40 | 204.90 | 204.90 | 0.96% | 3,802 |
| Dec 30, 2025 | 200.10 | 212.40 | 199.95 | 202.95 | 202.95 | 2.53% | 2,772 |
| Dec 29, 2025 | 202.00 | 204.00 | 197.05 | 197.95 | 197.95 | -2.66% | 1,077 |
| Dec 26, 2025 | 212.40 | 212.40 | 201.05 | 203.35 | 203.35 | -2.84% | 2,264 |
| Dec 24, 2025 | 205.00 | 217.75 | 205.00 | 209.30 | 209.30 | 2.10% | 4,260 |
| Dec 23, 2025 | 208.45 | 208.45 | 204.35 | 205.00 | 205.00 | 0.32% | 420 |
| Dec 22, 2025 | 201.00 | 217.20 | 200.35 | 204.35 | 204.35 | 2.38% | 4,802 |
| Dec 19, 2025 | 199.80 | 201.25 | 197.90 | 199.60 | 199.60 | 0.81% | 1,414 |
| Dec 18, 2025 | 201.75 | 201.75 | 197.15 | 198.00 | 198.00 | -1.47% | 584 |
| Dec 17, 2025 | 210.00 | 210.00 | 200.05 | 200.95 | 200.95 | -2.02% | 1,259 |
| Dec 16, 2025 | 210.00 | 212.65 | 204.50 | 205.10 | 205.10 | -1.44% | 2,629 |
| Dec 15, 2025 | 195.20 | 209.65 | 195.20 | 208.10 | 208.10 | 5.37% | 4,733 |
| Dec 12, 2025 | 211.00 | 211.00 | 195.40 | 197.50 | 197.50 | 0.46% | 595 |
| Dec 11, 2025 | 193.25 | 197.55 | 192.00 | 196.60 | 196.60 | 1.81% | 1,060 |
| Dec 10, 2025 | 207.00 | 208.00 | 192.45 | 193.10 | 193.10 | -3.06% | 8,505 |
| Dec 9, 2025 | 208.90 | 208.90 | 182.75 | 199.20 | 199.20 | 2.89% | 7,609 |
| Dec 8, 2025 | 200.20 | 200.75 | 190.50 | 193.60 | 193.60 | -2.44% | 4,163 |
| Dec 5, 2025 | 205.00 | 206.45 | 195.65 | 198.45 | 198.45 | -3.57% | 5,598 |
| Dec 4, 2025 | 216.95 | 216.95 | 205.05 | 205.80 | 205.80 | -1.22% | 2,632 |
| Dec 3, 2025 | 219.65 | 232.00 | 207.35 | 208.35 | 208.35 | -1.79% | 8,916 |
| Dec 2, 2025 | 208.60 | 213.10 | 206.50 | 212.15 | 212.15 | 2.17% | 983 |
| Dec 1, 2025 | 210.30 | 215.00 | 207.60 | 207.65 | 207.65 | -1.24% | 1,446 |
| Nov 28, 2025 | 202.55 | 217.25 | 202.55 | 210.25 | 210.25 | -1.24% | 925 |
| Nov 27, 2025 | 214.75 | 217.55 | 212.20 | 212.90 | 212.90 | -0.16% | 1,365 |
| Nov 26, 2025 | 215.00 | 219.00 | 211.00 | 213.25 | 213.25 | 0.71% | 1,642 |
| Nov 25, 2025 | 209.55 | 215.40 | 209.55 | 211.75 | 211.75 | 1.29% | 3,742 |
| Nov 24, 2025 | 211.25 | 217.15 | 207.45 | 209.05 | 209.05 | -1.69% | 5,852 |
| Nov 21, 2025 | 217.40 | 219.20 | 211.00 | 212.65 | 212.65 | -2.18% | 2,596 |
| Nov 20, 2025 | 221.00 | 226.00 | 217.00 | 217.40 | 217.40 | -2.64% | 3,420 |
| Nov 19, 2025 | 223.25 | 225.20 | 222.00 | 223.30 | 223.30 | 0.47% | 2,013 |
| Nov 18, 2025 | 227.70 | 227.75 | 221.50 | 222.25 | 222.25 | -1.68% | 3,303 |
| Nov 17, 2025 | 225.35 | 231.50 | 223.10 | 226.05 | 226.05 | -1.20% | 4,390 |
| Nov 14, 2025 | 233.15 | 238.90 | 226.05 | 228.80 | 228.80 | -1.42% | 5,394 |
| Nov 13, 2025 | 225.25 | 237.35 | 225.25 | 232.10 | 232.10 | -4.84% | 6,526 |
| Nov 12, 2025 | 248.95 | 252.95 | 242.70 | 243.90 | 243.90 | -0.16% | 3,664 |
| Nov 11, 2025 | 247.10 | 249.00 | 243.00 | 244.30 | 244.30 | -1.07% | 2,343 |
| Nov 10, 2025 | 253.75 | 253.80 | 246.00 | 246.95 | 246.95 | -3.67% | 5,221 |
| Nov 7, 2025 | 263.00 | 263.00 | 245.55 | 256.35 | 256.35 | 2.38% | 5,079 |
| Nov 6, 2025 | 264.70 | 264.70 | 248.65 | 250.40 | 250.40 | -3.78% | 2,441 |
| Nov 4, 2025 | 268.00 | 270.15 | 258.60 | 260.25 | 260.25 | -3.56% | 6,428 |
| Nov 3, 2025 | 269.00 | 273.70 | 269.00 | 269.85 | 269.85 | -0.68% | 1,978 |
| Oct 31, 2025 | 272.00 | 278.30 | 270.80 | 271.70 | 271.70 | 1.48% | 3,499 |
| Oct 30, 2025 | 267.05 | 271.10 | 266.00 | 267.75 | 267.75 | -1.45% | 4,447 |
| Oct 29, 2025 | 293.90 | 293.90 | 266.85 | 271.70 | 271.70 | -1.42% | 8,086 |
| Oct 28, 2025 | 269.75 | 287.00 | 269.75 | 275.60 | 275.60 | 1.90% | 24,084 |
| Oct 27, 2025 | 278.55 | 279.75 | 269.00 | 270.45 | 270.45 | -1.78% | 6,010 |
| Oct 24, 2025 | 283.05 | 284.50 | 273.30 | 275.35 | 275.35 | -2.79% | 8,562 |
| Oct 23, 2025 | 305.95 | 305.95 | 283.00 | 283.25 | 283.25 | -3.84% | 13,980 |
| Oct 21, 2025 | 298.80 | 300.30 | 292.00 | 294.55 | 294.55 | 0.67% | 5,606 |
| Oct 20, 2025 | 290.60 | 307.00 | 290.25 | 292.60 | 292.60 | 3.32% | 33,306 |
| Oct 17, 2025 | 290.00 | 290.65 | 275.40 | 283.20 | 283.20 | -2.19% | 22,265 |
| Oct 16, 2025 | 284.85 | 303.10 | 278.90 | 289.55 | 289.55 | 2.77% | 52,105 |
| Oct 15, 2025 | 274.40 | 291.25 | 254.30 | 281.75 | 281.75 | 10.88% | 67,579 |
| Oct 14, 2025 | 268.80 | 269.15 | 251.30 | 254.10 | 254.10 | -4.99% | 15,780 |