MITCON Consultancy & Engineering Services Limited (NSE:MITCON)
India
· Delayed Price · Currency is INR 53.24
-0.70 (-1.30%)
Mar 9, 2026, 3:29 PM IST
NSE:MITCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.94 | 58.95 | 53.00 | 53.24 | 53.24 | -1.30% | 4,299 |
| Mar 6, 2026 | 54.00 | 55.60 | 53.51 | 53.94 | 53.94 | -0.50% | 2,896 |
| Mar 5, 2026 | 56.00 | 56.91 | 53.14 | 54.21 | 54.21 | 0.67% | 2,805 |
| Mar 4, 2026 | 54.89 | 56.40 | 50.30 | 53.85 | 53.85 | -2.94% | 6,745 |
| Mar 2, 2026 | 60.00 | 62.80 | 50.55 | 55.48 | 55.48 | -5.16% | 16,570 |
| Feb 27, 2026 | 62.29 | 62.29 | 57.51 | 58.50 | 58.50 | 0.43% | 3,147 |
| Feb 26, 2026 | 56.11 | 60.76 | 56.00 | 58.25 | 58.25 | 3.50% | 10,754 |
| Feb 25, 2026 | 55.10 | 58.40 | 55.10 | 56.28 | 56.28 | -1.30% | 3,609 |
| Feb 24, 2026 | 57.50 | 61.44 | 55.50 | 57.02 | 57.02 | -0.35% | 2,883 |
| Feb 23, 2026 | 56.30 | 62.47 | 55.17 | 57.22 | 57.22 | -1.58% | 2,594 |
| Feb 20, 2026 | 57.00 | 58.93 | 56.01 | 58.14 | 58.14 | 1.71% | 724 |
| Feb 19, 2026 | 59.11 | 59.12 | 51.11 | 57.16 | 57.16 | -3.63% | 10,925 |
| Feb 18, 2026 | 62.61 | 62.62 | 59.10 | 59.31 | 59.31 | -0.85% | 2,855 |
| Feb 17, 2026 | 59.91 | 60.26 | 59.50 | 59.82 | 59.82 | 0.57% | 2,445 |
| Feb 16, 2026 | 60.21 | 61.50 | 58.20 | 59.48 | 59.48 | -0.22% | 6,491 |
| Feb 13, 2026 | 63.90 | 63.90 | 58.00 | 59.61 | 59.61 | -5.31% | 14,046 |
| Feb 12, 2026 | 60.99 | 63.49 | 60.99 | 62.95 | 62.95 | 2.98% | 2,703 |
| Feb 11, 2026 | 62.70 | 63.44 | 60.33 | 61.13 | 61.13 | -2.50% | 2,695 |
| Feb 10, 2026 | 61.50 | 63.89 | 60.20 | 62.70 | 62.70 | 1.26% | 5,041 |
| Feb 9, 2026 | 60.00 | 62.66 | 59.10 | 61.92 | 61.92 | 3.94% | 11,192 |
| Feb 6, 2026 | 59.48 | 60.60 | 56.73 | 59.57 | 59.57 | 1.69% | 2,826 |
| Feb 5, 2026 | 61.00 | 61.00 | 58.06 | 58.58 | 58.58 | 0.15% | 6,266 |
| Feb 4, 2026 | 62.95 | 62.95 | 56.80 | 58.49 | 58.49 | -1.90% | 4,997 |
| Feb 3, 2026 | 59.98 | 61.80 | 58.11 | 59.62 | 59.62 | -0.60% | 4,798 |
| Feb 2, 2026 | 61.00 | 61.00 | 59.03 | 59.98 | 59.98 | -2.94% | 2,153 |
| Feb 1, 2026 | 64.00 | 64.00 | 61.50 | 61.80 | 61.80 | 2.49% | 2,308 |
| Jan 30, 2026 | 58.00 | 61.47 | 57.11 | 60.30 | 60.30 | 2.90% | 5,869 |
| Jan 29, 2026 | 64.50 | 64.50 | 57.25 | 58.60 | 58.60 | 0.67% | 4,253 |
| Jan 28, 2026 | 57.99 | 62.99 | 56.00 | 58.21 | 58.21 | 6.11% | 2,658 |
| Jan 27, 2026 | 57.50 | 57.50 | 53.11 | 54.86 | 54.86 | -1.44% | 14,725 |
| Jan 23, 2026 | 56.71 | 57.68 | 53.80 | 55.66 | 55.66 | -1.92% | 5,382 |
| Jan 22, 2026 | 56.00 | 57.19 | 56.00 | 56.75 | 56.75 | 1.85% | 1,473 |
| Jan 21, 2026 | 55.57 | 57.80 | 55.55 | 55.72 | 55.72 | -2.94% | 8,317 |
| Jan 20, 2026 | 59.03 | 60.68 | 57.01 | 57.41 | 57.41 | -3.12% | 4,129 |
| Jan 19, 2026 | 62.01 | 62.50 | 57.99 | 59.26 | 59.26 | -4.42% | 10,527 |
| Jan 16, 2026 | 60.92 | 63.01 | 60.50 | 62.00 | 62.00 | 1.77% | 2,168 |
| Jan 14, 2026 | 62.51 | 62.75 | 59.00 | 60.92 | 60.92 | -3.30% | 31,657 |
| Jan 13, 2026 | 64.00 | 65.00 | 62.38 | 63.00 | 63.00 | -1.73% | 2,301 |
| Jan 12, 2026 | 65.21 | 65.21 | 61.00 | 64.11 | 64.11 | -1.45% | 12,577 |
| Jan 9, 2026 | 66.10 | 67.99 | 64.31 | 65.05 | 65.05 | -2.36% | 2,949 |
| Jan 8, 2026 | 67.05 | 67.05 | 66.55 | 66.62 | 66.62 | -0.70% | 1,045 |
| Jan 7, 2026 | 66.51 | 68.20 | 66.50 | 67.09 | 67.09 | 0.33% | 1,566 |
| Jan 6, 2026 | 66.64 | 68.50 | 66.20 | 66.87 | 66.87 | 0.35% | 1,839 |
| Jan 5, 2026 | 66.50 | 68.46 | 66.50 | 66.64 | 66.64 | -0.36% | 3,531 |
| Jan 2, 2026 | 66.61 | 68.65 | 66.51 | 66.88 | 66.88 | 0.19% | 3,553 |
| Jan 1, 2026 | 68.97 | 68.97 | 66.20 | 66.75 | 66.75 | -1.65% | 934 |
| Dec 31, 2025 | 68.69 | 69.29 | 67.10 | 67.87 | 67.87 | 1.48% | 8,750 |
| Dec 30, 2025 | 68.72 | 68.99 | 66.51 | 66.88 | 66.88 | -2.68% | 1,441 |
| Dec 29, 2025 | 68.00 | 69.39 | 66.31 | 68.72 | 68.72 | 0.66% | 5,921 |
| Dec 26, 2025 | 67.30 | 68.99 | 66.20 | 68.27 | 68.27 | 0.90% | 445 |
| Dec 24, 2025 | 68.35 | 70.34 | 66.80 | 67.66 | 67.66 | -1.01% | 6,400 |
| Dec 23, 2025 | 69.00 | 70.50 | 68.00 | 68.35 | 68.35 | -0.99% | 4,438 |
| Dec 22, 2025 | 70.75 | 70.75 | 68.51 | 69.03 | 69.03 | -0.19% | 1,538 |
| Dec 19, 2025 | 69.11 | 70.75 | 67.00 | 69.16 | 69.16 | 0.01% | 3,722 |
| Dec 18, 2025 | 69.00 | 70.46 | 68.80 | 69.15 | 69.15 | 0.01% | 647 |
| Dec 17, 2025 | 70.90 | 70.90 | 69.10 | 69.14 | 69.14 | 0.17% | 1,588 |
| Dec 16, 2025 | 70.24 | 70.24 | 69.00 | 69.02 | 69.02 | 0.23% | 3,041 |
| Dec 15, 2025 | 68.10 | 69.40 | 66.70 | 68.86 | 68.86 | 0.25% | 2,092 |
| Dec 12, 2025 | 69.35 | 70.48 | 67.91 | 68.69 | 68.69 | -1.41% | 2,825 |
| Dec 11, 2025 | 68.38 | 70.46 | 68.38 | 69.67 | 69.67 | 1.87% | 2,120 |
| Dec 10, 2025 | 69.00 | 70.00 | 67.62 | 68.39 | 68.39 | 2.03% | 2,615 |
| Dec 9, 2025 | 65.30 | 68.00 | 65.30 | 67.03 | 67.03 | -1.14% | 5,689 |
| Dec 8, 2025 | 69.90 | 69.90 | 67.10 | 67.80 | 67.80 | -1.12% | 5,570 |
| Dec 5, 2025 | 70.20 | 71.40 | 68.19 | 68.57 | 68.57 | -3.11% | 6,364 |
| Dec 4, 2025 | 72.20 | 72.20 | 69.20 | 70.77 | 70.77 | -0.28% | 3,129 |
| Dec 3, 2025 | 71.90 | 71.90 | 69.50 | 70.97 | 70.97 | 1.37% | 4,984 |
| Dec 2, 2025 | 72.70 | 72.70 | 69.11 | 70.01 | 70.01 | -0.62% | 2,066 |
| Dec 1, 2025 | 73.30 | 73.30 | 70.01 | 70.45 | 70.45 | 0.06% | 3,865 |
| Nov 28, 2025 | 70.25 | 71.99 | 68.30 | 70.41 | 70.41 | -0.27% | 5,626 |
| Nov 27, 2025 | 73.90 | 73.90 | 70.50 | 70.60 | 70.60 | -0.76% | 2,428 |
| Nov 26, 2025 | 73.90 | 73.90 | 69.11 | 71.14 | 71.14 | 0.71% | 6,219 |
| Nov 25, 2025 | 73.00 | 73.00 | 69.00 | 70.64 | 70.64 | -3.52% | 11,897 |
| Nov 24, 2025 | 74.80 | 74.80 | 72.00 | 73.22 | 73.22 | 1.31% | 13,036 |
| Nov 21, 2025 | 75.00 | 77.76 | 71.00 | 72.27 | 72.27 | -2.02% | 37,604 |
| Nov 20, 2025 | 75.85 | 78.80 | 71.00 | 73.76 | 73.76 | 3.38% | 87,943 |
| Nov 19, 2025 | 67.89 | 77.50 | 65.12 | 71.35 | 71.35 | 7.62% | 38,718 |
| Nov 18, 2025 | 66.10 | 68.00 | 66.10 | 66.30 | 66.30 | -1.92% | 5,142 |
| Nov 17, 2025 | 68.90 | 68.99 | 67.50 | 67.60 | 67.60 | -0.75% | 6,529 |
| Nov 14, 2025 | 68.02 | 68.80 | 67.60 | 68.11 | 68.11 | 0.13% | 1,744 |
| Nov 13, 2025 | 68.22 | 69.98 | 66.40 | 68.02 | 68.02 | -0.29% | 8,546 |
| Nov 12, 2025 | 69.00 | 70.00 | 67.71 | 68.22 | 68.22 | -1.97% | 4,257 |
| Nov 11, 2025 | 71.70 | 71.70 | 67.25 | 69.59 | 69.59 | 0.84% | 6,534 |
| Nov 10, 2025 | 68.50 | 71.99 | 68.20 | 69.01 | 69.01 | -0.46% | 15,266 |
| Nov 7, 2025 | 70.86 | 71.55 | 69.02 | 69.33 | 69.33 | -1.04% | 5,132 |
| Nov 6, 2025 | 70.65 | 72.40 | 70.05 | 70.06 | 70.06 | -0.51% | 9,571 |
| Nov 4, 2025 | 71.24 | 72.05 | 70.05 | 70.42 | 70.42 | -1.14% | 3,295 |
| Nov 3, 2025 | 73.30 | 74.11 | 70.80 | 71.23 | 71.23 | -3.43% | 15,095 |
| Oct 31, 2025 | 73.50 | 74.50 | 72.00 | 73.76 | 73.76 | 0.74% | 24,636 |
| Oct 30, 2025 | 72.06 | 73.50 | 70.70 | 73.22 | 73.22 | 1.61% | 11,821 |
| Oct 29, 2025 | 71.35 | 72.35 | 70.50 | 72.06 | 72.06 | -0.40% | 12,522 |
| Oct 28, 2025 | 75.65 | 77.02 | 71.21 | 72.35 | 72.35 | -4.36% | 47,725 |
| Oct 27, 2025 | 76.00 | 78.99 | 75.02 | 75.65 | 75.65 | 0.34% | 42,087 |
| Oct 24, 2025 | 74.60 | 83.80 | 73.60 | 75.39 | 75.39 | 2.43% | 348,462 |
| Oct 23, 2025 | 74.99 | 81.65 | 70.51 | 73.60 | 73.60 | -3.41% | 261,142 |
| Oct 21, 2025 | 64.97 | 77.96 | 64.00 | 76.20 | 76.20 | 17.28% | 152,683 |
| Oct 20, 2025 | 66.42 | 67.80 | 64.00 | 64.97 | 64.97 | -2.17% | 2,767 |
| Oct 17, 2025 | 68.90 | 68.90 | 66.15 | 66.41 | 66.41 | 0.33% | 2,306 |
| Oct 16, 2025 | 64.99 | 67.79 | 62.85 | 66.19 | 66.19 | 3.73% | 11,352 |
| Oct 15, 2025 | 67.19 | 67.19 | 63.30 | 63.81 | 63.81 | -2.65% | 5,527 |
| Oct 14, 2025 | 67.21 | 67.21 | 65.03 | 65.55 | 65.55 | -1.72% | 1,918 |