Mold-Tek Packaging Limited (BOM:533080)
India
· Delayed Price · Currency is INR 537.70
-35.50 (-6.19%)
At close: Mar 9, 2026
Mold-Tek Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 572.15 | 572.15 | 536.55 | 537.70 | 537.70 | -6.19% | 3,138 |
| Mar 6, 2026 | 565.20 | 578.00 | 565.20 | 573.20 | 573.20 | 1.30% | 827 |
| Mar 5, 2026 | 550.05 | 569.25 | 550.05 | 565.85 | 565.85 | 2.37% | 4,599 |
| Mar 4, 2026 | 598.95 | 598.95 | 545.85 | 552.75 | 552.75 | -1.67% | 1,658 |
| Mar 2, 2026 | 561.60 | 565.85 | 550.55 | 562.15 | 562.15 | -2.51% | 3,046 |
| Feb 27, 2026 | 571.95 | 582.40 | 563.50 | 576.60 | 576.60 | 0.81% | 1,381 |
| Feb 26, 2026 | 557.10 | 573.70 | 557.10 | 571.95 | 571.95 | 1.71% | 782 |
| Feb 25, 2026 | 562.80 | 564.70 | 549.00 | 562.35 | 562.35 | - | 2,131 |
| Feb 24, 2026 | 569.35 | 569.35 | 555.55 | 562.35 | 562.35 | -2.45% | 1,265 |
| Feb 23, 2026 | 565.40 | 580.40 | 561.30 | 576.45 | 576.45 | 1.96% | 2,103 |
| Feb 20, 2026 | 545.25 | 568.10 | 540.40 | 565.35 | 565.35 | 1.63% | 1,567 |
| Feb 19, 2026 | 555.50 | 575.50 | 552.55 | 556.30 | 556.30 | 0.61% | 808 |
| Feb 18, 2026 | 551.50 | 557.45 | 540.50 | 552.95 | 552.95 | 1.36% | 3,465 |
| Feb 17, 2026 | 540.25 | 552.25 | 540.25 | 545.55 | 545.55 | -0.66% | 2,163 |
| Feb 16, 2026 | 558.10 | 558.10 | 542.00 | 549.15 | 549.15 | -1.35% | 3,771 |
| Feb 13, 2026 | 569.00 | 569.30 | 552.25 | 556.65 | 556.65 | -3.38% | 1,877 |
| Feb 12, 2026 | 583.10 | 590.00 | 567.10 | 576.15 | 576.15 | -2.12% | 9,682 |
| Feb 11, 2026 | 591.60 | 613.95 | 584.30 | 588.60 | 588.60 | -1.34% | 2,366 |
| Feb 10, 2026 | 535.30 | 615.05 | 535.30 | 596.60 | 596.60 | 9.32% | 131,431 |
| Feb 9, 2026 | 535.25 | 548.00 | 534.80 | 545.75 | 545.75 | 1.14% | 1,173 |
| Feb 6, 2026 | 545.40 | 545.40 | 535.10 | 539.60 | 539.60 | -1.05% | 1,403 |
| Feb 5, 2026 | 559.90 | 563.00 | 540.10 | 545.30 | 545.30 | -1.77% | 2,156 |
| Feb 4, 2026 | 559.65 | 565.30 | 551.40 | 555.10 | 555.10 | -0.82% | 2,380 |
| Feb 3, 2026 | 549.90 | 563.70 | 531.60 | 559.70 | 559.70 | 3.27% | 1,437 |
| Feb 2, 2026 | 537.00 | 549.20 | 527.00 | 542.00 | 542.00 | 0.21% | 590 |
| Feb 1, 2026 | 546.50 | 555.05 | 535.00 | 540.85 | 540.85 | -1.02% | 708 |
| Jan 30, 2026 | 525.05 | 555.60 | 525.05 | 546.45 | 546.45 | 1.14% | 898 |
| Jan 29, 2026 | 535.90 | 553.20 | 535.90 | 540.30 | 540.30 | -1.70% | 1,967 |
| Jan 28, 2026 | 534.95 | 555.00 | 534.95 | 549.65 | 549.65 | 2.70% | 1,889 |
| Jan 27, 2026 | 550.70 | 550.70 | 532.00 | 535.20 | 535.20 | -2.82% | 890 |
| Jan 23, 2026 | 554.65 | 556.00 | 544.30 | 550.75 | 550.75 | -0.77% | 711 |
| Jan 22, 2026 | 544.90 | 562.05 | 544.90 | 555.05 | 555.05 | 1.87% | 2,699 |
| Jan 21, 2026 | 563.45 | 563.45 | 541.00 | 544.85 | 544.85 | -3.31% | 4,054 |
| Jan 20, 2026 | 550.05 | 570.55 | 550.05 | 563.50 | 563.50 | 0.51% | 1,351 |
| Jan 19, 2026 | 560.15 | 574.40 | 556.95 | 560.65 | 560.65 | -3.38% | 1,216 |
| Jan 16, 2026 | 589.35 | 589.55 | 575.40 | 580.25 | 580.25 | -0.96% | 2,291 |
| Jan 14, 2026 | 570.05 | 591.50 | 570.05 | 585.90 | 585.90 | 0.79% | 2,071 |
| Jan 13, 2026 | 587.25 | 588.45 | 575.40 | 581.30 | 581.30 | 0.36% | 1,704 |
| Jan 12, 2026 | 587.00 | 587.60 | 570.00 | 579.20 | 579.20 | -1.35% | 1,853 |
| Jan 9, 2026 | 607.05 | 607.40 | 585.60 | 587.10 | 587.10 | -3.13% | 4,159 |
| Jan 8, 2026 | 595.65 | 607.95 | 595.00 | 606.05 | 606.05 | -0.42% | 1,695 |
| Jan 7, 2026 | 610.50 | 611.20 | 604.05 | 608.60 | 608.60 | -0.31% | 5,215 |
| Jan 6, 2026 | 604.80 | 614.25 | 603.95 | 610.50 | 610.50 | 0.95% | 92,197 |
| Jan 5, 2026 | 617.15 | 621.15 | 601.90 | 604.75 | 604.75 | -2.01% | 2,069 |
| Jan 2, 2026 | 606.30 | 623.45 | 604.45 | 617.15 | 617.15 | 1.78% | 3,097 |
| Jan 1, 2026 | 612.80 | 613.90 | 600.00 | 606.35 | 606.35 | -1.04% | 1,316 |
| Dec 31, 2025 | 612.70 | 626.10 | 610.00 | 612.75 | 612.75 | 0.81% | 2,349 |
| Dec 30, 2025 | 606.00 | 620.00 | 596.85 | 607.80 | 607.80 | 0.31% | 1,035 |
| Dec 29, 2025 | 605.10 | 611.10 | 600.00 | 605.95 | 605.95 | 0.13% | 2,496 |
| Dec 26, 2025 | 607.00 | 615.50 | 601.25 | 605.15 | 605.15 | -0.50% | 937 |
| Dec 24, 2025 | 597.50 | 610.45 | 597.50 | 608.20 | 608.20 | 1.79% | 1,555 |
| Dec 23, 2025 | 596.95 | 599.65 | 590.00 | 597.50 | 597.50 | 1.35% | 3,108 |
| Dec 22, 2025 | 578.05 | 590.60 | 578.05 | 589.55 | 589.55 | 2.09% | 1,734 |
| Dec 19, 2025 | 587.15 | 587.15 | 563.25 | 577.50 | 577.50 | 2.51% | 1,736 |
| Dec 18, 2025 | 565.00 | 573.35 | 560.15 | 563.35 | 563.35 | -0.91% | 1,596 |
| Dec 17, 2025 | 567.85 | 573.00 | 565.00 | 568.55 | 568.55 | -0.88% | 863 |
| Dec 16, 2025 | 565.95 | 581.60 | 565.95 | 573.60 | 573.60 | -1.18% | 1,110 |
| Dec 15, 2025 | 571.90 | 585.45 | 571.90 | 580.45 | 580.45 | 1.50% | 2,798 |
| Dec 12, 2025 | 578.70 | 585.35 | 566.65 | 571.90 | 571.90 | -1.50% | 2,920 |
| Dec 11, 2025 | 576.55 | 584.30 | 573.90 | 580.60 | 580.60 | 0.22% | 1,028 |
| Dec 10, 2025 | 590.05 | 592.60 | 576.30 | 579.30 | 579.30 | -1.82% | 424 |
| Dec 9, 2025 | 570.00 | 593.15 | 557.10 | 590.05 | 590.05 | 3.33% | 4,179 |
| Dec 8, 2025 | 587.65 | 587.65 | 562.60 | 571.05 | 571.05 | -2.18% | 1,705 |
| Dec 5, 2025 | 602.20 | 602.20 | 582.00 | 583.80 | 583.80 | -3.11% | 2,152 |
| Dec 4, 2025 | 619.85 | 619.85 | 600.50 | 602.55 | 602.55 | -1.33% | 723 |
| Dec 3, 2025 | 622.85 | 622.85 | 606.80 | 610.70 | 610.70 | -0.70% | 826 |
| Dec 2, 2025 | 626.80 | 626.80 | 607.00 | 615.00 | 615.00 | -1.87% | 3,466 |
| Dec 1, 2025 | 608.35 | 630.00 | 607.45 | 626.75 | 626.75 | 2.54% | 3,402 |
| Nov 28, 2025 | 601.80 | 615.45 | 601.80 | 611.25 | 611.25 | 0.74% | 1,476 |
| Nov 27, 2025 | 619.95 | 621.00 | 603.65 | 606.75 | 606.75 | -2.13% | 1,341 |
| Nov 26, 2025 | 614.10 | 624.40 | 614.05 | 619.95 | 619.95 | 0.92% | 360 |
| Nov 25, 2025 | 616.50 | 619.20 | 610.70 | 614.30 | 614.30 | -0.82% | 995 |
| Nov 24, 2025 | 631.70 | 634.00 | 617.00 | 619.35 | 619.35 | -2.07% | 3,458 |
| Nov 21, 2025 | 628.05 | 639.90 | 622.90 | 632.45 | 632.45 | 0.25% | 2,788 |
| Nov 20, 2025 | 661.90 | 661.90 | 623.80 | 630.90 | 630.90 | -4.65% | 2,965 |
| Nov 19, 2025 | 673.60 | 673.60 | 657.60 | 661.70 | 661.70 | -2.76% | 2,856 |
| Nov 18, 2025 | 658.25 | 686.80 | 654.65 | 680.50 | 680.50 | 4.12% | 1,421 |
| Nov 17, 2025 | 660.00 | 660.00 | 643.35 | 653.55 | 653.55 | -0.62% | 2,794 |
| Nov 14, 2025 | 666.50 | 666.65 | 654.45 | 657.60 | 657.60 | -0.83% | 2,943 |
| Nov 13, 2025 | 661.15 | 680.05 | 661.15 | 663.10 | 663.10 | -2.41% | 1,915 |
| Nov 12, 2025 | 670.30 | 684.00 | 670.30 | 679.50 | 679.50 | 1.41% | 381 |
| Nov 11, 2025 | 692.85 | 692.90 | 659.40 | 670.05 | 670.05 | -2.18% | 2,576 |
| Nov 10, 2025 | 682.50 | 715.00 | 682.50 | 684.95 | 684.95 | -1.64% | 1,897 |
| Nov 7, 2025 | 689.05 | 704.25 | 689.05 | 696.40 | 696.40 | -0.20% | 540 |
| Nov 6, 2025 | 691.20 | 715.00 | 690.10 | 697.80 | 697.80 | 0.26% | 1,008 |
| Nov 4, 2025 | 692.90 | 704.45 | 686.80 | 696.00 | 696.00 | 0.45% | 1,204 |
| Nov 3, 2025 | 695.70 | 715.65 | 688.65 | 692.90 | 692.90 | -0.40% | 3,382 |
| Oct 31, 2025 | 714.75 | 716.25 | 682.00 | 695.70 | 695.70 | -2.87% | 6,428 |
| Oct 30, 2025 | 745.45 | 745.45 | 694.95 | 716.25 | 716.25 | -2.08% | 6,973 |
| Oct 29, 2025 | 790.35 | 810.40 | 712.50 | 731.45 | 731.45 | -6.76% | 12,000 |
| Oct 28, 2025 | 758.65 | 808.55 | 758.65 | 784.45 | 784.45 | 3.87% | 9,566 |
| Oct 27, 2025 | 753.55 | 759.05 | 745.00 | 755.25 | 755.25 | 1.79% | 6,231 |
| Oct 24, 2025 | 750.00 | 755.90 | 736.90 | 742.00 | 742.00 | -1.81% | 4,532 |
| Oct 23, 2025 | 796.85 | 796.85 | 753.95 | 755.65 | 755.65 | -1.50% | 1,307 |
| Oct 21, 2025 | 794.95 | 794.95 | 764.45 | 767.15 | 767.15 | 1.59% | 673 |
| Oct 20, 2025 | 830.35 | 830.35 | 752.35 | 755.15 | 755.15 | -0.85% | 1,361 |
| Oct 17, 2025 | 772.25 | 772.25 | 760.00 | 761.60 | 761.60 | -1.36% | 1,759 |
| Oct 16, 2025 | 749.50 | 779.00 | 749.50 | 772.10 | 772.10 | 2.74% | 2,054 |
| Oct 15, 2025 | 740.00 | 761.75 | 738.20 | 751.50 | 751.50 | 3.52% | 8,659 |
| Oct 14, 2025 | 741.10 | 742.00 | 724.60 | 725.95 | 725.95 | -1.95% | 3,261 |