Mold-Tek Packaging Limited (BOM:533080)
India
· Delayed Price · Currency is INR 570.35
-5.05 (-0.88%)
At close: Apr 28, 2026
Mold-Tek Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 577.85 | 577.85 | 567.45 | 570.35 | 570.35 | -0.88% | 925 |
| Apr 27, 2026 | 577.60 | 587.60 | 570.75 | 575.40 | 575.40 | -1.63% | 6,388 |
| Apr 24, 2026 | 597.05 | 599.55 | 580.00 | 584.95 | 584.95 | -2.85% | 6,457 |
| Apr 23, 2026 | 602.00 | 609.85 | 586.20 | 602.10 | 600.10 | -0.27% | 4,460 |
| Apr 22, 2026 | 567.80 | 612.15 | 556.40 | 603.75 | 601.74 | 8.45% | 4,937 |
| Apr 21, 2026 | 553.35 | 565.05 | 550.80 | 556.70 | 554.85 | 0.61% | 2,223 |
| Apr 20, 2026 | 550.00 | 560.15 | 547.05 | 553.35 | 551.51 | -0.17% | 8,948 |
| Apr 17, 2026 | 553.50 | 560.95 | 537.10 | 554.30 | 552.46 | -0.01% | 6,854 |
| Apr 16, 2026 | 556.10 | 557.95 | 551.05 | 554.35 | 552.51 | 2.47% | 3,003 |
| Apr 15, 2026 | 545.90 | 546.15 | 532.00 | 541.00 | 539.20 | 1.66% | 6,238 |
| Apr 13, 2026 | 550.00 | 550.00 | 508.95 | 532.15 | 530.38 | -5.22% | 12,957 |
| Apr 10, 2026 | 554.15 | 564.00 | 554.05 | 561.45 | 559.59 | 3.12% | 1,067 |
| Apr 9, 2026 | 573.95 | 573.95 | 540.55 | 544.45 | 542.64 | -1.47% | 2,623 |
| Apr 8, 2026 | 578.00 | 579.85 | 547.40 | 552.60 | 550.76 | -0.29% | 8,234 |
| Apr 7, 2026 | 558.80 | 570.45 | 548.50 | 554.20 | 552.36 | -2.06% | 1,740 |
| Apr 6, 2026 | 539.85 | 569.85 | 516.05 | 565.85 | 563.97 | 8.42% | 5,196 |
| Apr 2, 2026 | 486.00 | 524.40 | 481.50 | 521.90 | 520.17 | 4.15% | 3,309 |
| Apr 1, 2026 | 472.30 | 503.60 | 472.00 | 501.10 | 499.44 | 6.17% | 2,997 |
| Mar 30, 2026 | 453.80 | 478.15 | 453.80 | 472.00 | 470.43 | -2.40% | 8,411 |
| Mar 27, 2026 | 488.10 | 493.30 | 477.15 | 483.60 | 481.99 | -0.53% | 4,017 |
| Mar 25, 2026 | 470.00 | 491.95 | 470.00 | 486.20 | 484.58 | 2.85% | 7,836 |
| Mar 24, 2026 | 506.40 | 506.40 | 470.00 | 472.75 | 471.18 | -1.14% | 4,357 |
| Mar 23, 2026 | 510.05 | 512.00 | 475.50 | 478.20 | 476.61 | -6.73% | 6,602 |
| Mar 20, 2026 | 519.95 | 526.50 | 510.05 | 512.70 | 511.00 | -1.49% | 1,177 |
| Mar 19, 2026 | 517.60 | 528.05 | 515.80 | 520.45 | 518.72 | -0.17% | 1,476 |
| Mar 18, 2026 | 489.15 | 526.90 | 488.35 | 521.35 | 519.62 | 6.08% | 4,052 |
| Mar 17, 2026 | 491.75 | 499.55 | 483.70 | 491.45 | 489.82 | -1.12% | 3,459 |
| Mar 16, 2026 | 495.80 | 505.00 | 490.00 | 497.00 | 495.35 | 0.24% | 4,079 |
| Mar 13, 2026 | 506.55 | 510.55 | 493.00 | 495.80 | 494.15 | -3.91% | 4,721 |
| Mar 12, 2026 | 526.15 | 526.15 | 507.95 | 515.95 | 514.24 | -1.94% | 2,219 |
| Mar 11, 2026 | 532.00 | 541.00 | 524.00 | 526.15 | 524.40 | -2.18% | 2,385 |
| Mar 10, 2026 | 562.85 | 562.85 | 535.60 | 537.90 | 536.11 | 0.04% | 7,532 |
| Mar 9, 2026 | 572.15 | 572.15 | 536.55 | 537.70 | 535.91 | -6.19% | 3,138 |
| Mar 6, 2026 | 565.20 | 578.00 | 565.20 | 573.20 | 571.30 | 1.30% | 827 |
| Mar 5, 2026 | 550.05 | 569.25 | 550.05 | 565.85 | 563.97 | 2.37% | 4,599 |
| Mar 4, 2026 | 598.95 | 598.95 | 545.85 | 552.75 | 550.91 | -1.67% | 1,658 |
| Mar 2, 2026 | 561.60 | 565.85 | 550.55 | 562.15 | 560.28 | -2.51% | 3,046 |
| Feb 27, 2026 | 571.95 | 582.40 | 563.50 | 576.60 | 574.68 | 0.81% | 1,381 |
| Feb 26, 2026 | 557.10 | 573.70 | 557.10 | 571.95 | 570.05 | 1.71% | 782 |
| Feb 25, 2026 | 562.80 | 564.70 | 549.00 | 562.35 | 560.48 | - | 2,131 |
| Feb 24, 2026 | 569.35 | 569.35 | 555.55 | 562.35 | 560.48 | -2.45% | 1,265 |
| Feb 23, 2026 | 565.40 | 580.40 | 561.30 | 576.45 | 574.54 | 1.96% | 2,103 |
| Feb 20, 2026 | 545.25 | 568.10 | 540.40 | 565.35 | 563.47 | 1.63% | 1,567 |
| Feb 19, 2026 | 555.50 | 575.50 | 552.55 | 556.30 | 554.45 | 0.61% | 808 |
| Feb 18, 2026 | 551.50 | 557.45 | 540.50 | 552.95 | 551.11 | 1.36% | 3,465 |
| Feb 17, 2026 | 540.25 | 552.25 | 540.25 | 545.55 | 543.74 | -0.66% | 2,163 |
| Feb 16, 2026 | 558.10 | 558.10 | 542.00 | 549.15 | 547.33 | -1.35% | 3,771 |
| Feb 13, 2026 | 569.00 | 569.30 | 552.25 | 556.65 | 554.80 | -3.38% | 1,877 |
| Feb 12, 2026 | 583.10 | 590.00 | 567.10 | 576.15 | 574.24 | -2.12% | 9,682 |
| Feb 11, 2026 | 591.60 | 613.95 | 584.30 | 588.60 | 586.64 | -1.34% | 2,366 |
| Feb 10, 2026 | 535.30 | 615.05 | 535.30 | 596.60 | 594.62 | 9.32% | 131,431 |
| Feb 9, 2026 | 535.25 | 548.00 | 534.80 | 545.75 | 543.94 | 1.14% | 1,173 |
| Feb 6, 2026 | 545.40 | 545.40 | 535.10 | 539.60 | 537.81 | -1.05% | 1,403 |
| Feb 5, 2026 | 559.90 | 563.00 | 540.10 | 545.30 | 543.49 | -1.77% | 2,156 |
| Feb 4, 2026 | 559.65 | 565.30 | 551.40 | 555.10 | 553.26 | -0.82% | 2,380 |
| Feb 3, 2026 | 549.90 | 563.70 | 531.60 | 559.70 | 557.84 | 3.27% | 1,437 |
| Feb 2, 2026 | 537.00 | 549.20 | 527.00 | 542.00 | 540.20 | 0.21% | 590 |
| Feb 1, 2026 | 546.50 | 555.05 | 535.00 | 540.85 | 539.05 | -1.02% | 708 |
| Jan 30, 2026 | 525.05 | 555.60 | 525.05 | 546.45 | 544.63 | 1.14% | 898 |
| Jan 29, 2026 | 535.90 | 553.20 | 535.90 | 540.30 | 538.51 | -1.70% | 1,967 |
| Jan 28, 2026 | 534.95 | 555.00 | 534.95 | 549.65 | 547.82 | 2.70% | 1,889 |
| Jan 27, 2026 | 550.70 | 550.70 | 532.00 | 535.20 | 533.42 | -2.82% | 890 |
| Jan 23, 2026 | 554.65 | 556.00 | 544.30 | 550.75 | 548.92 | -0.77% | 711 |
| Jan 22, 2026 | 544.90 | 562.05 | 544.90 | 555.05 | 553.21 | 1.87% | 2,699 |
| Jan 21, 2026 | 563.45 | 563.45 | 541.00 | 544.85 | 543.04 | -3.31% | 4,054 |
| Jan 20, 2026 | 550.05 | 570.55 | 550.05 | 563.50 | 561.63 | 0.51% | 1,351 |
| Jan 19, 2026 | 560.15 | 574.40 | 556.95 | 560.65 | 558.79 | -3.38% | 1,216 |
| Jan 16, 2026 | 589.35 | 589.55 | 575.40 | 580.25 | 578.32 | -0.96% | 2,291 |
| Jan 14, 2026 | 570.05 | 591.50 | 570.05 | 585.90 | 583.95 | 0.79% | 2,071 |
| Jan 13, 2026 | 587.25 | 588.45 | 575.40 | 581.30 | 579.37 | 0.36% | 1,704 |
| Jan 12, 2026 | 587.00 | 587.60 | 570.00 | 579.20 | 577.28 | -1.35% | 1,853 |
| Jan 9, 2026 | 607.05 | 607.40 | 585.60 | 587.10 | 585.15 | -3.13% | 4,159 |
| Jan 8, 2026 | 595.65 | 607.95 | 595.00 | 606.05 | 604.04 | -0.42% | 1,695 |
| Jan 7, 2026 | 610.50 | 611.20 | 604.05 | 608.60 | 606.58 | -0.31% | 5,215 |
| Jan 6, 2026 | 604.80 | 614.25 | 603.95 | 610.50 | 608.47 | 0.95% | 92,197 |
| Jan 5, 2026 | 617.15 | 621.15 | 601.90 | 604.75 | 602.74 | -2.01% | 2,069 |
| Jan 2, 2026 | 606.30 | 623.45 | 604.45 | 617.15 | 615.10 | 1.78% | 3,097 |
| Jan 1, 2026 | 612.80 | 613.90 | 600.00 | 606.35 | 604.34 | -1.04% | 1,316 |
| Dec 31, 2025 | 612.70 | 626.10 | 610.00 | 612.75 | 610.71 | 0.81% | 2,349 |
| Dec 30, 2025 | 606.00 | 620.00 | 596.85 | 607.80 | 605.78 | 0.31% | 1,035 |
| Dec 29, 2025 | 605.10 | 611.10 | 600.00 | 605.95 | 603.94 | 0.13% | 2,496 |
| Dec 26, 2025 | 607.00 | 615.50 | 601.25 | 605.15 | 603.14 | -0.50% | 937 |
| Dec 24, 2025 | 597.50 | 610.45 | 597.50 | 608.20 | 606.18 | 1.79% | 1,555 |
| Dec 23, 2025 | 596.95 | 599.65 | 590.00 | 597.50 | 595.52 | 1.35% | 3,108 |
| Dec 22, 2025 | 578.05 | 590.60 | 578.05 | 589.55 | 587.59 | 2.09% | 1,734 |
| Dec 19, 2025 | 587.15 | 587.15 | 563.25 | 577.50 | 575.58 | 2.51% | 1,736 |
| Dec 18, 2025 | 565.00 | 573.35 | 560.15 | 563.35 | 561.48 | -0.91% | 1,596 |
| Dec 17, 2025 | 567.85 | 573.00 | 565.00 | 568.55 | 566.66 | -0.88% | 863 |
| Dec 16, 2025 | 565.95 | 581.60 | 565.95 | 573.60 | 571.69 | -1.18% | 1,110 |
| Dec 15, 2025 | 571.90 | 585.45 | 571.90 | 580.45 | 578.52 | 1.50% | 2,798 |
| Dec 12, 2025 | 578.70 | 585.35 | 566.65 | 571.90 | 570.00 | -1.50% | 2,920 |
| Dec 11, 2025 | 576.55 | 584.30 | 573.90 | 580.60 | 578.67 | 0.22% | 1,028 |
| Dec 10, 2025 | 590.05 | 592.60 | 576.30 | 579.30 | 577.38 | -1.82% | 424 |
| Dec 9, 2025 | 570.00 | 593.15 | 557.10 | 590.05 | 588.09 | 3.33% | 4,179 |
| Dec 8, 2025 | 587.65 | 587.65 | 562.60 | 571.05 | 569.15 | -2.18% | 1,705 |
| Dec 5, 2025 | 602.20 | 602.20 | 582.00 | 583.80 | 581.86 | -3.11% | 2,152 |
| Dec 4, 2025 | 619.85 | 619.85 | 600.50 | 602.55 | 600.55 | -1.33% | 723 |
| Dec 3, 2025 | 622.85 | 622.85 | 606.80 | 610.70 | 608.67 | -0.70% | 826 |
| Dec 2, 2025 | 626.80 | 626.80 | 607.00 | 615.00 | 612.96 | -1.87% | 3,466 |
| Dec 1, 2025 | 608.35 | 630.00 | 607.45 | 626.75 | 624.67 | 2.54% | 3,402 |