Mindteck (India) Limited MINDTECK
NSE · India · Technology Services
INR 149.14-4.01 (-2.62%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 153.15 | -0.12% | INR 153.90 | INR 156.39 | INR 151.10 | 15.05K |
| 2026-09-29 | INR 153.34 | -0.18% | INR 152.61 | INR 156.50 | INR 150.80 | 18.27K |
| 2026-09-28 | INR 153.62 | -1.87% | INR 158.00 | INR 158.00 | INR 153.00 | 22.93K |
| 2026-09-25 | INR 156.55 | +0.76% | INR 158.25 | INR 159.75 | INR 155.00 |
| 10.48K |
| 2026-09-24 | INR 155.37 | -2.68% | INR 159.65 | INR 159.99 | INR 154.95 | 17.90K |
| 2026-09-23 | INR 159.65 | +1.08% | INR 160.40 | INR 161.60 | INR 158.11 | 14.74K |
| 2026-09-22 | INR 157.94 | +1.43% | INR 155.37 | INR 160.00 | INR 155.37 | 14.33K |
| 2026-09-21 | INR 155.72 | -1.65% | INR 160.00 | INR 163.90 | INR 155.00 | 27.07K |
| 2026-09-18 | INR 158.33 | +0.95% | INR 160.36 | INR 160.36 | INR 156.81 | 19.04K |
| 2026-09-17 | INR 156.84 | +1.53% | INR 155.00 | INR 162.91 | INR 153.10 | 16.51K |
| 2026-09-16 | INR 154.47 | +0.07% | INR 156.00 | INR 157.19 | INR 153.00 | 20.66K |
| 2026-09-15 | INR 154.36 | -2.68% | INR 161.61 | INR 162.28 | INR 151.80 | 44.75K |
| 2026-09-14 | INR 158.61 | 0.00% | INR 158.61 | INR 158.61 | INR 158.61 | 0 |
| 2026-09-11 | INR 158.61 | -0.87% | INR 160.00 | INR 161.39 | INR 156.61 | 35.49K |
| 2026-09-10 | INR 160.00 | -1.65% | INR 166.90 | INR 167.06 | INR 159.00 | 45.84K |
| 2026-09-09 | INR 162.68 | -1.41% | INR 165.00 | INR 167.09 | INR 162.04 | 24.89K |
| 2026-09-08 | INR 165.00 | -2.22% | INR 168.74 | INR 171.97 | INR 160.10 | 59.41K |
| 2026-09-07 | INR 168.74 | -0.04% | INR 169.99 | INR 173.38 | INR 167.15 | 28.35K |
| 2026-09-04 | INR 168.81 | +0.35% | INR 168.00 | INR 170.98 | INR 167.15 | 17.43K |
| 2026-09-03 | INR 168.22 | -1.23% | INR 171.00 | INR 173.46 | INR 165.85 | 29.64K |
| 2026-09-02 | INR 170.32 | -0.88% | INR 175.00 | INR 175.00 | INR 170.00 | 16.83K |
| 2026-09-01 | INR 171.84 | -0.88% | INR 177.56 | INR 177.56 | INR 170.71 | 23.63K |
| 2026-08-31 | INR 173.36 | -1.72% | INR 178.51 | INR 178.99 | INR 171.95 | 17.32K |
| 2026-08-28 | INR 176.40 | +2.32% | INR 172.40 | INR 179.40 | INR 172.00 | 41.66K |
| 2026-08-27 | INR 172.40 | +1.06% | INR 171.52 | INR 173.74 | INR 171.01 | 17.59K |
| 2026-08-26 | INR 170.60 | +0.74% | INR 174.90 | INR 174.90 | INR 170.00 | 17.47K |
| 2026-08-25 | INR 169.35 | +0.16% | INR 170.00 | INR 171.79 | INR 166.21 | 30.23K |
| 2026-08-24 | INR 169.08 | -1.28% | INR 171.27 | INR 174.79 | INR 168.25 | 32.05K |
| 2026-08-21 | INR 171.27 | -1.65% | INR 172.95 | INR 175.10 | INR 170.49 | 26.27K |
| 2026-08-20 | INR 174.14 | +1.35% | INR 173.09 | INR 176.98 | INR 172.00 | 21.56K |
| 2026-08-19 | INR 171.82 | -1.72% | INR 176.34 | INR 176.34 | INR 170.72 | 31.03K |
| 2026-08-18 | INR 174.82 | -0.36% | INR 174.00 | INR 176.53 | INR 174.00 | 15.65K |
| 2026-08-17 | INR 175.45 | -1.35% | INR 178.00 | INR 178.00 | INR 174.00 | 22.22K |
| 2026-08-14 | INR 177.85 | +0.45% | INR 176.36 | INR 179.52 | INR 176.36 | 21.77K |
| 2026-08-13 | INR 177.05 | -1.99% | INR 181.00 | INR 182.30 | INR 175.18 | 73.82K |
| 2026-08-12 | INR 180.65 | -6.28% | INR 192.00 | INR 196.00 | INR 178.00 | 157.42K |
| 2026-08-11 | INR 192.75 | +0.52% | INR 191.00 | INR 194.60 | INR 191.00 | 36.33K |
| 2026-08-10 | INR 191.75 | -0.16% | INR 191.80 | INR 194.18 | INR 191.00 | 26.82K |
| 2026-08-07 | INR 192.05 | -2.27% | INR 195.04 | INR 198.50 | INR 190.35 | 50.56K |
| 2026-08-06 | INR 196.51 | +2.50% | INR 191.96 | INR 198.00 | INR 190.51 | 70.29K |
| 2026-08-05 | INR 191.71 | -0.35% | INR 193.07 | INR 197.97 | INR 190.50 | 56.26K |
| 2026-08-04 | INR 192.39 | -0.51% | INR 192.40 | INR 196.49 | INR 192.00 | 18.95K |
| 2026-08-03 | INR 193.37 | -0.25% | INR 193.50 | INR 197.94 | INR 192.20 | 45.38K |
| 2026-07-31 | INR 193.86 | +0.99% | INR 193.00 | INR 195.84 | INR 191.66 | 41.21K |
| 2026-07-30 | INR 191.96 | -1.86% | INR 195.79 | INR 196.32 | INR 191.28 | 40.06K |
| 2026-07-29 | INR 195.59 | +0.97% | INR 194.24 | INR 198.00 | INR 194.24 | 35.29K |
| 2026-07-28 | INR 193.72 | -0.49% | INR 194.64 | INR 197.76 | INR 192.70 | 27.04K |
| 2026-07-27 | INR 194.68 | -0.18% | INR 195.98 | INR 200.65 | INR 192.21 | 42.49K |
| 2026-07-24 | INR 195.04 | +0.80% | INR 191.51 | INR 196.64 | INR 189.70 | 26.98K |
| 2026-07-23 | INR 193.50 | -1.88% | INR 195.32 | INR 199.96 | INR 192.10 | 85.32K |
| 2026-07-22 | INR 197.20 | -1.39% | INR 200.77 | INR 201.97 | INR 196.00 | 36.14K |
| 2026-07-21 | INR 199.97 | -0.41% | INR 200.00 | INR 206.00 | INR 199.01 | 82.61K |
| 2026-07-20 | INR 200.79 | -0.81% | INR 202.43 | INR 205.48 | INR 199.41 | 74.50K |
| 2026-07-17 | INR 202.43 | -1.73% | INR 205.48 | INR 210.32 | INR 200.51 | 135.55K |
| 2026-07-16 | INR 205.99 | -0.33% | INR 206.68 | INR 215.55 | INR 205.26 | 97.81K |
| 2026-07-15 | INR 206.68 | +0.39% | INR 208.14 | INR 209.70 | INR 205.21 | 56.70K |
| 2026-07-14 | INR 205.88 | -1.87% | INR 209.00 | INR 211.07 | INR 205.21 | 70.82K |
| 2026-07-13 | INR 209.81 | -0.20% | INR 208.67 | INR 213.48 | INR 207.03 | 86.30K |
| 2026-07-10 | INR 210.23 | +2.59% | INR 207.00 | INR 215.77 | INR 205.69 | 300.48K |
| 2026-07-09 | INR 204.93 | +1.02% | INR 205.84 | INR 207.70 | INR 197.45 | 49.34K |
| 2026-07-08 | INR 202.86 | -1.97% | INR 206.00 | INR 209.26 | INR 201.26 | 73.47K |
| 2026-07-07 | INR 206.94 | -2.10% | INR 212.00 | INR 212.68 | INR 205.01 | 44.42K |
| 2026-07-06 | INR 211.38 | +1.23% | INR 208.59 | INR 214.35 | INR 206.00 | 134.11K |
| 2026-07-03 | INR 208.81 | +2.10% | INR 205.00 | INR 210.95 | INR 205.00 | 65.77K |
| 2026-07-02 | INR 204.51 | +0.37% | INR 204.98 | INR 206.63 | INR 203.21 | 23.15K |
| 2026-07-01 | INR 203.76 | +0.38% | INR 203.95 | INR 210.89 | INR 202.32 | 88.28K |
| 2026-06-30 | INR 202.99 | -0.23% | INR 203.91 | INR 206.38 | INR 202.21 | 34.41K |
| 2026-06-29 | INR 203.45 | -0.99% | INR 206.71 | INR 206.89 | INR 201.50 | 27.23K |
| 2026-06-26 | INR 205.49 | 0.00% | INR 205.49 | INR 205.49 | INR 205.49 | 0 |
| 2026-06-25 | INR 205.49 | -0.85% | INR 207.50 | INR 210.08 | INR 204.40 | 129.11K |
| 2026-06-24 | INR 207.25 | +0.61% | INR 205.69 | INR 211.79 | INR 205.18 | 50.48K |
| 2026-06-23 | INR 206.00 | -1.82% | INR 209.25 | INR 211.94 | INR 205.20 | 56.51K |
| 2026-06-22 | INR 209.82 | +0.27% | INR 211.25 | INR 215.17 | INR 209.00 | 93.23K |
| 2026-06-19 | INR 209.26 | -0.90% | INR 211.88 | INR 213.29 | INR 207.00 | 56.93K |
| 2026-06-18 | INR 211.17 | +0.05% | INR 210.30 | INR 214.00 | INR 209.10 | 48.96K |
| 2026-06-17 | INR 211.07 | -0.48% | INR 212.10 | INR 215.00 | INR 210.00 | 55.36K |
| 2026-06-16 | INR 212.09 | +0.68% | INR 211.91 | INR 216.97 | INR 210.90 | 65.78K |
| 2026-06-15 | INR 210.65 | +1.40% | INR 214.00 | INR 219.00 | INR 209.21 | 116.39K |
| 2026-06-12 | INR 207.74 | +3.44% | INR 206.93 | INR 211.05 | INR 203.01 | 74.91K |
| 2026-06-11 | INR 200.83 | -2.88% | INR 207.00 | INR 207.09 | INR 200.01 | 81.24K |
| 2026-06-10 | INR 206.78 | -1.46% | INR 209.01 | INR 213.58 | INR 206.11 | 63.98K |
| 2026-06-09 | INR 209.84 | +2.00% | INR 208.77 | INR 213.14 | INR 206.50 | 66.21K |
| 2026-06-08 | INR 205.72 | -3.19% | INR 209.68 | INR 211.09 | INR 204.00 | 81.92K |
| 2026-06-05 | INR 212.49 | -1.74% | INR 218.94 | INR 218.94 | INR 211.85 | 83.24K |
| 2026-06-04 | INR 216.25 | +1.93% | INR 211.45 | INR 222.00 | INR 203.85 | 247.60K |
| 2026-06-03 | INR 212.16 | -1.38% | INR 214.00 | INR 216.84 | INR 209.00 | 70.09K |
| 2026-06-02 | INR 215.12 | +2.06% | INR 208.00 | INR 218.90 | INR 207.10 | 128.22K |
| 2026-06-01 | INR 210.77 | -1.88% | INR 216.40 | INR 221.00 | INR 208.25 | 139.59K |
| 2026-05-29 | INR 214.80 | -1.28% | INR 219.65 | INR 231.20 | INR 212.20 | 433.53K |
| 2026-05-28 | INR 217.58 | 0.00% | INR 217.58 | INR 217.58 | INR 217.58 | 0 |