MITCON Consultancy & Engineering Services Limited (NSE:MITCON)
India
· Delayed Price · Currency is INR 79.63
+0.65 (0.82%)
Apr 29, 2026, 3:19 PM IST
NSE:MITCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.00 | 81.97 | 78.10 | 79.63 | 79.63 | 0.82% | 2,119 |
| Apr 28, 2026 | 82.41 | 83.41 | 77.50 | 78.98 | 78.98 | -1.36% | 4,013 |
| Apr 27, 2026 | 83.89 | 83.89 | 79.21 | 80.07 | 80.07 | -2.78% | 10,541 |
| Apr 24, 2026 | 83.18 | 83.79 | 78.16 | 82.36 | 82.36 | 0.99% | 18,903 |
| Apr 23, 2026 | 81.51 | 86.00 | 79.59 | 81.55 | 81.55 | 0.05% | 60,269 |
| Apr 22, 2026 | 74.01 | 82.95 | 73.56 | 81.51 | 81.51 | 9.64% | 35,839 |
| Apr 21, 2026 | 75.06 | 78.34 | 73.10 | 74.34 | 74.34 | -0.67% | 8,087 |
| Apr 20, 2026 | 73.44 | 78.00 | 69.00 | 74.84 | 74.84 | 4.19% | 46,293 |
| Apr 17, 2026 | 73.00 | 73.00 | 70.27 | 71.83 | 71.83 | 2.31% | 2,038 |
| Apr 16, 2026 | 72.92 | 72.92 | 69.10 | 70.21 | 70.21 | -1.68% | 3,565 |
| Apr 15, 2026 | 69.03 | 71.67 | 67.00 | 71.41 | 71.41 | 5.39% | 4,006 |
| Apr 13, 2026 | 69.00 | 70.95 | 67.00 | 67.76 | 67.76 | -3.20% | 7,890 |
| Apr 10, 2026 | 71.00 | 73.00 | 68.01 | 70.00 | 70.00 | -0.27% | 7,298 |
| Apr 9, 2026 | 72.00 | 72.00 | 70.00 | 70.19 | 70.19 | -2.08% | 6,328 |
| Apr 8, 2026 | 69.00 | 72.00 | 68.97 | 71.68 | 71.68 | 5.89% | 20,032 |
| Apr 7, 2026 | 65.50 | 69.99 | 62.33 | 67.69 | 67.69 | 4.01% | 20,394 |
| Apr 6, 2026 | 59.51 | 65.90 | 57.52 | 65.08 | 65.08 | 8.52% | 18,509 |
| Apr 2, 2026 | 58.00 | 59.98 | 56.13 | 59.97 | 59.97 | 2.57% | 3,582 |
| Apr 1, 2026 | 62.00 | 62.00 | 57.71 | 58.47 | 58.47 | 6.64% | 7,820 |
| Mar 30, 2026 | 56.30 | 56.30 | 53.00 | 54.83 | 54.83 | -3.32% | 13,997 |
| Mar 27, 2026 | 55.00 | 58.69 | 53.25 | 56.71 | 56.71 | 2.01% | 13,027 |
| Mar 25, 2026 | 54.09 | 56.30 | 53.54 | 55.59 | 55.59 | 4.32% | 19,017 |
| Mar 24, 2026 | 55.90 | 55.90 | 52.32 | 53.29 | 53.29 | 1.58% | 16,008 |
| Mar 23, 2026 | 51.30 | 54.40 | 51.30 | 52.46 | 52.46 | -1.52% | 11,245 |
| Mar 20, 2026 | 53.18 | 54.34 | 52.75 | 53.27 | 53.27 | 2.17% | 8,857 |
| Mar 19, 2026 | 55.78 | 55.78 | 51.10 | 52.14 | 52.14 | -4.66% | 8,589 |
| Mar 18, 2026 | 54.01 | 54.84 | 52.22 | 54.69 | 54.69 | 1.18% | 24,629 |
| Mar 17, 2026 | 52.98 | 54.25 | 52.00 | 54.05 | 54.05 | 4.06% | 9,469 |
| Mar 16, 2026 | 52.50 | 54.00 | 51.75 | 51.94 | 51.94 | 0.04% | 3,768 |
| Mar 13, 2026 | 54.01 | 54.01 | 49.56 | 51.92 | 51.92 | -4.75% | 23,053 |
| Mar 12, 2026 | 53.00 | 55.95 | 52.23 | 54.51 | 54.51 | 2.31% | 6,146 |
| Mar 11, 2026 | 54.00 | 54.48 | 51.71 | 53.28 | 53.28 | -1.62% | 5,585 |
| Mar 10, 2026 | 56.80 | 56.99 | 52.41 | 54.16 | 54.16 | 1.73% | 5,274 |
| 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 |