Mold-Tek Technologies Limited (BOM:526263)
India
· Delayed Price · Currency is INR 129.15
-1.80 (-1.37%)
At close: Apr 28, 2026
Mold-Tek Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 134.00 | 134.00 | 128.60 | 129.15 | 129.15 | -1.37% | 642 |
| Apr 27, 2026 | 123.00 | 132.20 | 123.00 | 130.95 | 130.95 | 0.81% | 951 |
| Apr 24, 2026 | 158.30 | 158.30 | 126.45 | 129.90 | 129.90 | -2.29% | 4,917 |
| Apr 23, 2026 | 137.50 | 137.50 | 132.95 | 132.95 | 132.95 | -1.37% | 5,344 |
| Apr 22, 2026 | 135.00 | 136.55 | 133.50 | 134.80 | 134.80 | -1.57% | 1,530 |
| Apr 21, 2026 | 136.95 | 138.80 | 135.35 | 136.95 | 136.95 | 0.66% | 1,776 |
| Apr 20, 2026 | 144.95 | 144.95 | 135.50 | 136.05 | 136.05 | -3.17% | 5,894 |
| Apr 17, 2026 | 139.95 | 142.80 | 137.25 | 140.50 | 140.50 | 1.89% | 6,139 |
| Apr 16, 2026 | 129.60 | 141.55 | 129.60 | 137.90 | 137.90 | 9.79% | 11,474 |
| Apr 15, 2026 | 121.00 | 127.15 | 121.00 | 125.60 | 125.60 | 3.54% | 1,290 |
| Apr 13, 2026 | 127.50 | 127.50 | 119.80 | 121.30 | 121.30 | -2.96% | 2,438 |
| Apr 10, 2026 | 126.65 | 127.85 | 125.00 | 125.00 | 125.00 | 0.68% | 1,042 |
| Apr 9, 2026 | 124.35 | 125.35 | 122.35 | 124.15 | 124.15 | -0.16% | 2,856 |
| Apr 8, 2026 | 119.00 | 124.70 | 119.00 | 124.35 | 124.35 | 7.34% | 3,537 |
| Apr 7, 2026 | 118.90 | 118.90 | 115.15 | 115.85 | 115.85 | -1.78% | 1,255 |
| Apr 6, 2026 | 110.15 | 120.40 | 110.15 | 117.95 | 117.95 | 0.90% | 3,587 |
| Apr 2, 2026 | 109.55 | 117.00 | 108.00 | 116.90 | 116.90 | 5.98% | 2,626 |
| Apr 1, 2026 | 103.55 | 113.50 | 103.55 | 110.30 | 110.30 | 7.09% | 9,320 |
| Mar 30, 2026 | 107.80 | 109.00 | 101.30 | 103.00 | 103.00 | -6.02% | 16,319 |
| Mar 27, 2026 | 118.00 | 118.00 | 107.15 | 109.60 | 109.60 | -6.44% | 6,489 |
| Mar 25, 2026 | 119.25 | 121.85 | 116.65 | 117.15 | 117.15 | 0.09% | 2,999 |
| Mar 24, 2026 | 119.00 | 119.55 | 114.95 | 117.05 | 117.05 | 1.12% | 1,502 |
| Mar 23, 2026 | 121.00 | 121.00 | 114.65 | 115.75 | 115.75 | -6.12% | 2,698 |
| Mar 20, 2026 | 123.15 | 123.80 | 120.90 | 123.30 | 123.30 | 1.15% | 4,294 |
| Mar 19, 2026 | 133.00 | 133.00 | 119.75 | 121.90 | 121.90 | 0.21% | 3,090 |
| Mar 18, 2026 | 122.60 | 124.50 | 121.20 | 121.65 | 121.65 | -0.53% | 4,531 |
| Mar 17, 2026 | 125.65 | 125.65 | 121.25 | 122.30 | 122.30 | -0.93% | 3,595 |
| Mar 16, 2026 | 115.55 | 126.65 | 115.55 | 123.45 | 123.45 | -3.48% | 4,724 |
| Mar 13, 2026 | 129.75 | 131.95 | 126.10 | 127.90 | 127.90 | 0.51% | 2,748 |
| Mar 12, 2026 | 130.45 | 131.40 | 124.45 | 127.25 | 127.25 | -2.83% | 3,941 |
| Mar 11, 2026 | 133.90 | 138.40 | 130.95 | 130.95 | 130.95 | 0.65% | 6,721 |
| Mar 10, 2026 | 118.60 | 134.75 | 117.15 | 130.10 | 130.10 | 11.91% | 3,825 |
| Mar 9, 2026 | 110.00 | 121.35 | 109.00 | 116.25 | 116.25 | -3.85% | 1,888 |
| 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 |