Mold-Tek Technologies Limited (BOM:526263)
India
· Delayed Price · Currency is INR 116.25
-4.65 (-3.85%)
At close: Mar 9, 2026
Mold-Tek Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 122.15 | 124.85 | 120.00 | 120.90 | 120.90 | -1.10% | 2,844 |
| Mar 5, 2026 | 122.00 | 125.05 | 120.90 | 122.25 | 122.25 | -1.41% | 7,138 |
| Mar 4, 2026 | 121.05 | 127.00 | 121.05 | 124.00 | 124.00 | -3.50% | 3,293 |
| Mar 2, 2026 | 136.50 | 136.50 | 127.50 | 128.50 | 128.50 | -3.53% | 2,648 |
| Feb 27, 2026 | 133.00 | 134.90 | 130.60 | 133.20 | 133.20 | -0.11% | 1,393 |
| Feb 26, 2026 | 130.90 | 135.75 | 130.90 | 133.35 | 133.35 | 4.88% | 817 |
| Feb 25, 2026 | 131.95 | 132.35 | 126.35 | 127.15 | 127.15 | -3.78% | 2,468 |
| Feb 24, 2026 | 131.25 | 134.05 | 130.20 | 132.15 | 132.15 | -1.01% | 1,592 |
| Feb 23, 2026 | 133.40 | 135.30 | 132.10 | 133.50 | 133.50 | -0.78% | 1,144 |
| Feb 20, 2026 | 136.65 | 136.65 | 133.30 | 134.55 | 134.55 | -1.18% | 1,201 |
| Feb 19, 2026 | 137.95 | 139.05 | 135.55 | 136.15 | 136.15 | -1.38% | 1,769 |
| Feb 18, 2026 | 138.05 | 138.50 | 136.55 | 138.05 | 138.05 | 1.88% | 1,208 |
| Feb 17, 2026 | 138.60 | 140.40 | 135.50 | 135.50 | 135.50 | -1.38% | 3,809 |
| Feb 16, 2026 | 140.00 | 140.45 | 136.10 | 137.40 | 137.40 | -2.14% | 550 |
| Feb 13, 2026 | 133.00 | 147.70 | 133.00 | 140.40 | 140.40 | -3.67% | 2,112 |
| Feb 12, 2026 | 140.05 | 166.05 | 138.55 | 145.75 | 145.75 | 3.33% | 15,112 |
| Feb 11, 2026 | 140.70 | 143.80 | 140.00 | 141.05 | 141.05 | -1.16% | 127 |
| Feb 10, 2026 | 142.75 | 143.95 | 142.00 | 142.70 | 142.70 | 2.18% | 1,377 |
| Feb 9, 2026 | 137.95 | 140.40 | 137.30 | 139.65 | 139.65 | 5.84% | 1,266 |
| Feb 6, 2026 | 134.00 | 134.00 | 130.30 | 131.95 | 131.95 | -2.01% | 1,598 |
| Feb 5, 2026 | 138.05 | 138.05 | 132.25 | 134.65 | 134.65 | -0.99% | 657 |
| Feb 4, 2026 | 135.00 | 136.00 | 133.25 | 136.00 | 136.00 | 1.12% | 2,021 |
| Feb 3, 2026 | 136.00 | 136.30 | 132.45 | 134.50 | 134.50 | 4.79% | 2,825 |
| Feb 2, 2026 | 129.15 | 129.75 | 124.80 | 128.35 | 128.35 | -2.13% | 2,409 |
| Feb 1, 2026 | 127.45 | 132.05 | 127.45 | 131.15 | 131.15 | 2.34% | 1,037 |
| Jan 30, 2026 | 127.95 | 129.90 | 127.90 | 128.15 | 128.15 | -1.99% | 9,778 |
| Jan 29, 2026 | 131.35 | 131.50 | 128.65 | 130.75 | 130.75 | -1.47% | 9,163 |
| Jan 28, 2026 | 129.70 | 133.30 | 129.50 | 132.70 | 132.70 | 3.43% | 2,117 |
| Jan 27, 2026 | 127.65 | 129.00 | 126.70 | 128.30 | 128.30 | -0.58% | 2,828 |
| Jan 23, 2026 | 133.50 | 135.00 | 128.10 | 129.05 | 129.05 | -4.30% | 2,595 |
| Jan 22, 2026 | 126.00 | 136.40 | 126.00 | 134.85 | 134.85 | -0.66% | 1,972 |
| Jan 21, 2026 | 136.35 | 138.95 | 132.35 | 135.75 | 135.75 | -2.41% | 794 |
| Jan 20, 2026 | 138.85 | 140.60 | 136.60 | 139.10 | 139.10 | -1.07% | 356 |
| Jan 19, 2026 | 139.60 | 142.05 | 136.60 | 140.60 | 140.60 | -0.14% | 548 |
| Jan 16, 2026 | 137.35 | 143.90 | 137.35 | 140.80 | 140.80 | 2.51% | 1,458 |
| Jan 14, 2026 | 139.90 | 139.90 | 135.40 | 137.35 | 137.35 | -0.62% | 996 |
| Jan 13, 2026 | 139.05 | 139.05 | 136.50 | 138.20 | 138.20 | -0.61% | 2,604 |
| Jan 12, 2026 | 141.00 | 141.35 | 135.35 | 139.05 | 139.05 | -1.24% | 600 |
| Jan 9, 2026 | 143.00 | 144.20 | 140.10 | 140.80 | 140.80 | -2.53% | 1,463 |
| Jan 8, 2026 | 146.40 | 149.45 | 143.00 | 144.45 | 144.45 | -1.93% | 8,521 |
| Jan 7, 2026 | 146.80 | 148.10 | 145.50 | 147.30 | 147.30 | 0.34% | 2,148 |
| Jan 6, 2026 | 146.00 | 149.55 | 145.10 | 146.80 | 146.80 | -0.24% | 3,453 |
| Jan 5, 2026 | 142.10 | 151.40 | 142.10 | 147.15 | 147.15 | -2.74% | 5,533 |
| Jan 2, 2026 | 150.35 | 153.65 | 149.80 | 151.30 | 151.30 | 0.93% | 1,067 |
| Jan 1, 2026 | 150.25 | 153.65 | 149.30 | 149.90 | 149.90 | 0.40% | 843 |
| Dec 31, 2025 | 149.00 | 149.50 | 147.90 | 149.30 | 149.30 | 0.23% | 3,860 |
| Dec 30, 2025 | 148.85 | 150.45 | 147.65 | 148.95 | 148.95 | -2.81% | 1,761 |
| Dec 29, 2025 | 153.05 | 156.20 | 151.00 | 153.25 | 153.25 | -0.39% | 10,425 |
| Dec 26, 2025 | 158.25 | 158.70 | 153.30 | 153.85 | 153.85 | -2.19% | 2,389 |
| Dec 24, 2025 | 158.50 | 159.25 | 156.90 | 157.30 | 157.30 | -1.13% | 614 |
| Dec 23, 2025 | 158.25 | 160.05 | 156.00 | 159.10 | 159.10 | 1.05% | 1,605 |
| Dec 22, 2025 | 157.55 | 162.10 | 156.45 | 157.45 | 157.45 | -1.56% | 2,683 |
| Dec 19, 2025 | 159.05 | 160.25 | 155.85 | 159.95 | 159.95 | 1.27% | 1,091 |
| Dec 18, 2025 | 160.45 | 160.85 | 156.80 | 157.95 | 157.95 | -1.96% | 3,675 |
| Dec 17, 2025 | 160.85 | 164.05 | 160.50 | 161.10 | 161.10 | -1.80% | 401 |
| Dec 16, 2025 | 167.80 | 170.35 | 163.35 | 164.05 | 164.05 | -1.77% | 4,323 |
| Dec 15, 2025 | 143.25 | 171.90 | 143.25 | 167.00 | 167.00 | 4.41% | 5,977 |
| Dec 12, 2025 | 160.30 | 162.90 | 159.85 | 159.95 | 159.95 | 0.85% | 411 |
| Dec 11, 2025 | 159.80 | 163.95 | 158.10 | 158.60 | 158.60 | -1.46% | 1,231 |
| Dec 10, 2025 | 158.70 | 162.80 | 156.10 | 160.95 | 160.95 | 2.16% | 583 |
| Dec 9, 2025 | 153.65 | 158.15 | 149.30 | 157.55 | 157.55 | 2.57% | 1,303 |
| Dec 8, 2025 | 155.05 | 159.60 | 153.00 | 153.60 | 153.60 | -0.39% | 2,461 |
| Dec 5, 2025 | 164.00 | 165.00 | 154.00 | 154.20 | 154.20 | -6.23% | 9,591 |
| Dec 4, 2025 | 164.00 | 164.75 | 161.25 | 164.45 | 164.45 | 0.21% | 871 |
| Dec 3, 2025 | 162.80 | 165.00 | 161.65 | 164.10 | 164.10 | 0.64% | 1,421 |
| Dec 2, 2025 | 158.85 | 164.95 | 158.85 | 163.05 | 163.05 | -1.87% | 3,502 |
| Dec 1, 2025 | 163.80 | 168.35 | 163.70 | 166.15 | 166.15 | 0.24% | 3,269 |
| Nov 28, 2025 | 170.55 | 174.05 | 159.50 | 165.75 | 165.75 | -2.53% | 5,669 |
| Nov 27, 2025 | 166.00 | 172.80 | 165.00 | 170.05 | 170.05 | 4.33% | 1,304 |
| Nov 26, 2025 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | 0.56% | 1,816 |
| Nov 25, 2025 | 163.70 | 163.75 | 161.00 | 162.10 | 162.10 | -0.67% | 7,430 |
| Nov 24, 2025 | 166.30 | 167.30 | 162.00 | 163.20 | 163.20 | -2.28% | 10,394 |
| Nov 21, 2025 | 170.00 | 174.10 | 165.75 | 167.00 | 167.00 | -1.91% | 2,176 |
| Nov 20, 2025 | 172.55 | 175.20 | 170.00 | 170.25 | 170.25 | -1.33% | 2,640 |
| Nov 19, 2025 | 178.00 | 179.60 | 171.05 | 172.55 | 172.55 | -3.90% | 3,392 |
| Nov 18, 2025 | 182.10 | 182.90 | 179.45 | 179.55 | 179.55 | -1.40% | 665 |
| Nov 17, 2025 | 180.15 | 184.15 | 177.70 | 182.10 | 182.10 | 1.08% | 4,467 |
| Nov 14, 2025 | 186.95 | 186.95 | 169.35 | 180.15 | 180.15 | 1.75% | 11,214 |
| Nov 13, 2025 | 183.40 | 189.20 | 174.70 | 177.05 | 177.05 | -3.67% | 16,558 |
| Nov 12, 2025 | 179.30 | 185.65 | 178.05 | 183.80 | 183.80 | 2.62% | 3,941 |
| Nov 11, 2025 | 186.95 | 186.95 | 177.90 | 179.10 | 179.10 | -4.22% | 2,724 |
| Nov 10, 2025 | 187.00 | 190.05 | 185.75 | 187.00 | 187.00 | 0.27% | 2,856 |
| Nov 7, 2025 | 183.50 | 191.00 | 183.50 | 186.50 | 186.50 | -2.48% | 3,950 |
| Nov 6, 2025 | 203.95 | 203.95 | 190.00 | 191.25 | 191.25 | -2.67% | 6,078 |
| Nov 4, 2025 | 203.10 | 203.10 | 194.55 | 196.50 | 196.50 | -3.06% | 5,938 |
| Nov 3, 2025 | 195.60 | 208.30 | 195.60 | 202.70 | 202.70 | 1.50% | 7,683 |
| Oct 31, 2025 | 198.30 | 203.10 | 196.60 | 199.70 | 199.70 | -0.89% | 2,677 |
| Oct 30, 2025 | 203.70 | 204.70 | 200.05 | 201.50 | 201.50 | -0.49% | 4,758 |
| Oct 29, 2025 | 199.25 | 204.65 | 199.25 | 202.50 | 202.50 | 0.02% | 5,497 |
| Oct 28, 2025 | 202.05 | 207.60 | 198.35 | 202.45 | 202.45 | 0.45% | 4,510 |
| Oct 27, 2025 | 190.00 | 203.00 | 190.00 | 201.55 | 201.55 | 4.00% | 4,682 |
| Oct 24, 2025 | 196.50 | 197.45 | 192.65 | 193.80 | 193.80 | -1.70% | 9,056 |
| Oct 23, 2025 | 201.05 | 201.05 | 196.50 | 197.15 | 197.15 | -2.11% | 4,756 |
| Oct 21, 2025 | 197.05 | 202.70 | 197.05 | 201.40 | 201.40 | 1.13% | 551 |
| Oct 20, 2025 | 200.00 | 202.90 | 197.65 | 199.15 | 199.15 | -2.76% | 1,858 |
| Oct 17, 2025 | 211.00 | 211.00 | 203.00 | 204.80 | 204.80 | -3.28% | 4,339 |
| Oct 16, 2025 | 200.00 | 220.05 | 200.00 | 211.75 | 211.75 | 4.67% | 15,041 |
| Oct 15, 2025 | 200.00 | 204.60 | 199.05 | 202.30 | 202.30 | 1.48% | 5,482 |
| Oct 14, 2025 | 195.70 | 205.30 | 195.70 | 199.35 | 199.35 | -4.62% | 6,463 |
| Oct 13, 2025 | 204.60 | 213.95 | 204.60 | 209.00 | 209.00 | 0.14% | 16,390 |