MITCON Consultancy & Engineering Services Ltd. MITCON
NSE · India · Commercial Services
INR 80.34-2.61 (-3.15%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 82.95 | +0.35% | INR 84.89 | INR 85.00 | INR 81.10 | 7.35K |
| 2026-09-29 | INR 82.66 | -0.65% | INR 82.00 | INR 85.50 | INR 79.00 | 82.80K |
| 2026-09-28 | INR 83.20 | -4.11% | INR 88.70 | INR 88.70 | INR 78.25 | 98.70K |
| 2026-09-25 | INR 86.77 | -2.78% | INR 90.65 | INR 92.00 | INR 86.00 | 31.19K |
| 2026-09-24 | INR 89.25 | +8.02% | INR 88.50 | INR 91.98 | INR 84.17 | 106.68K |
| 2026-09-23 | INR 82.62 | +3.12% | INR 80.12 | INR 92.84 | INR 79.10 | 102.34K |
| 2026-09-22 | INR 80.12 | +0.33% | INR 79.80 | INR 82.50 | INR 79.80 | 79.50K |
| 2026-09-21 | INR 79.86 | -0.19% | INR 82.00 | INR 82.00 | INR 79.01 | 7.03K |
| 2026-09-18 | INR 80.01 | -0.27% | INR 79.03 | INR 81.59 | INR 79.00 | 386 |
| 2026-09-17 | INR 80.23 | -0.04% | INR 79.30 | INR 82.30 | INR 79.28 | 6.60K |
| 2026-09-16 | INR 80.26 | +0.33% | INR 80.00 | INR 83.80 | INR 79.95 | 3.76K |
| 2026-09-15 | INR 80.00 | -0.19% | INR 80.56 | INR 80.56 | INR 78.01 | 753 |
| 2026-09-11 | INR 80.15 | -1.84% | INR 82.00 | INR 82.00 | INR 79.10 | 9.00K |
| 2026-09-10 | INR 81.65 | -0.75% | INR 81.01 | INR 86.00 | INR 80.00 | 7.80K |
| 2026-09-09 | INR 82.27 | +1.89% | INR 81.40 | INR 88.85 | INR 81.40 | 56.49K |
| 2026-09-08 | INR 80.74 | +0.20% | INR 81.50 | INR 84.99 | INR 79.03 | 7.58K |
| 2026-09-07 | INR 80.58 | +3.57% | INR 77.80 | INR 80.90 | INR 76.02 | 19.96K |
| 2026-09-04 | INR 77.80 | -0.26% | INR 78.00 | INR 78.25 | INR 77.80 | 1.07K |
| 2026-09-03 | INR 78.00 | -0.96% | INR 78.86 | INR 78.86 | INR 76.01 | 2.21K |
| 2026-09-02 | INR 78.76 | -0.56% | INR 76.50 | INR 78.97 | INR 75.24 | 3.47K |
| 2026-09-01 | INR 79.20 | +0.58% | INR 78.40 | INR 79.20 | INR 77.00 | 1.61K |
| 2026-08-31 | INR 78.74 | +3.47% | INR 76.10 | INR 78.97 | INR 76.00 | 1.43K |
| 2026-08-28 | INR 76.10 | +0.03% | INR 79.49 | INR 79.49 | INR 76.10 | 7.37K |
| 2026-08-27 | INR 76.08 | +0.85% | INR 78.90 | INR 79.21 | INR 75.44 | 3.39K |
| 2026-08-26 | INR 75.44 | -2.08% | INR 76.00 | INR 79.45 | INR 73.70 | 3.72K |
| 2026-08-25 | INR 77.04 | -3.53% | INR 79.88 | INR 79.88 | INR 75.87 | 3.65K |
| 2026-08-24 | INR 79.86 | +0.47% | INR 80.00 | INR 80.00 | INR 75.56 | 3.37K |
| 2026-08-21 | INR 79.49 | -0.26% | INR 77.40 | INR 79.50 | INR 75.76 | 1.90K |
| 2026-08-20 | INR 79.70 | +0.85% | INR 76.03 | INR 80.00 | INR 76.02 | 2.92K |
| 2026-08-19 | INR 79.03 | -1.21% | INR 80.00 | INR 80.00 | INR 77.00 | 2.20K |
| 2026-08-18 | INR 80.00 | +1.66% | INR 78.00 | INR 80.00 | INR 76.06 | 3.50K |
| 2026-08-17 | INR 78.69 | -1.13% | INR 77.10 | INR 79.20 | INR 75.62 | 4.07K |
| 2026-08-14 | INR 79.59 | +2.74% | INR 81.00 | INR 81.00 | INR 75.55 | 4.10K |
| 2026-08-13 | INR 77.47 | +0.61% | INR 77.00 | INR 79.90 | INR 76.55 | 851 |
| 2026-08-12 | INR 77.00 | 0.00% | INR 77.00 | INR 78.48 | INR 73.15 | 5.41K |
| 2026-08-11 | INR 77.00 | -3.14% | INR 79.49 | INR 79.90 | INR 76.00 | 10.85K |
| 2026-08-10 | INR 79.50 | +0.23% | INR 77.73 | INR 82.55 | INR 75.37 | 2.25K |
| 2026-08-07 | INR 79.32 | +1.03% | INR 78.90 | INR 80.40 | INR 76.00 | 2.86K |
| 2026-08-06 | INR 78.51 | +0.08% | INR 82.37 | INR 82.37 | INR 76.44 | 2.61K |
| 2026-08-05 | INR 78.45 | +2.62% | INR 78.00 | INR 78.50 | INR 77.90 | 6.12K |
| 2026-08-04 | INR 76.45 | +0.99% | INR 77.00 | INR 77.00 | INR 75.70 | 3.04K |
| 2026-08-03 | INR 75.70 | +2.99% | INR 76.99 | INR 76.99 | INR 73.01 | 590 |
| 2026-07-31 | INR 73.50 | -1.74% | INR 72.80 | INR 73.86 | INR 71.10 | 1.63K |
| 2026-07-30 | INR 74.80 | -0.27% | INR 74.80 | INR 74.80 | INR 74.80 | 49 |
| 2026-07-29 | INR 75.00 | +4.17% | INR 73.44 | INR 75.00 | INR 73.44 | 1.79K |
| 2026-07-28 | INR 72.00 | -1.57% | INR 70.03 | INR 76.00 | INR 70.00 | 898 |
| 2026-07-27 | INR 73.15 | +1.57% | INR 75.45 | INR 75.62 | INR 69.00 | 4.90K |
| 2026-07-24 | INR 72.02 | -0.11% | INR 72.10 | INR 75.70 | INR 70.05 | 4.76K |
| 2026-07-23 | INR 72.10 | -1.98% | INR 74.00 | INR 76.00 | INR 72.00 | 1.41K |
| 2026-07-22 | INR 73.56 | -3.21% | INR 77.52 | INR 77.52 | INR 73.05 | 201 |
| 2026-07-21 | INR 76.00 | +4.60% | INR 72.66 | INR 76.00 | INR 71.21 | 301 |
| 2026-07-20 | INR 72.66 | -3.06% | INR 71.66 | INR 73.45 | INR 71.21 | 1.07K |
| 2026-07-17 | INR 74.95 | -0.64% | INR 75.80 | INR 75.80 | INR 72.10 | 621 |
| 2026-07-16 | INR 75.43 | +4.19% | INR 75.40 | INR 76.00 | INR 71.00 | 1.45K |
| 2026-07-15 | INR 72.40 | -3.71% | INR 75.20 | INR 77.80 | INR 71.45 | 2.25K |
| 2026-07-14 | INR 75.19 | -3.60% | INR 75.00 | INR 77.76 | INR 75.00 | 913 |
| 2026-07-13 | INR 78.00 | +4.67% | INR 74.55 | INR 78.00 | INR 74.00 | 487 |
| 2026-07-10 | INR 74.52 | -1.52% | INR 75.67 | INR 78.75 | INR 72.10 | 90 |
| 2026-07-09 | INR 75.67 | +0.76% | INR 75.10 | INR 78.80 | INR 75.00 | 1.57K |
| 2026-07-08 | INR 75.10 | -3.40% | INR 78.12 | INR 78.12 | INR 75.00 | 1.90K |
| 2026-07-07 | INR 77.74 | +1.83% | INR 77.10 | INR 78.85 | INR 74.34 | 1.75K |
| 2026-07-06 | INR 76.34 | -0.30% | INR 79.00 | INR 80.25 | INR 76.00 | 8.97K |
| 2026-07-03 | INR 76.57 | -3.83% | INR 80.50 | INR 80.90 | INR 76.10 | 2.44K |
| 2026-07-02 | INR 79.62 | -3.26% | INR 82.00 | INR 82.00 | INR 78.30 | 13.09K |
| 2026-07-01 | INR 82.30 | +2.79% | INR 80.01 | INR 82.50 | INR 76.70 | 625 |
| 2026-06-30 | INR 80.07 | -2.71% | INR 80.01 | INR 82.00 | INR 80.01 | 470 |
| 2026-06-29 | INR 82.30 | -0.36% | INR 80.01 | INR 84.49 | INR 80.01 | 617 |
| 2026-06-26 | INR 82.60 | 0.00% | INR 82.60 | INR 82.60 | INR 82.60 | 0 |
| 2026-06-25 | INR 82.60 | +0.12% | INR 83.90 | INR 83.90 | INR 80.01 | 1.76K |
| 2026-06-24 | INR 82.50 | +2.97% | INR 80.11 | INR 84.00 | INR 80.11 | 2.28K |
| 2026-06-23 | INR 80.12 | -2.46% | INR 84.99 | INR 84.99 | INR 80.01 | 690 |
| 2026-06-22 | INR 82.14 | +1.31% | INR 80.26 | INR 84.89 | INR 80.26 | 1.13K |
| 2026-06-19 | INR 81.08 | +0.10% | INR 80.50 | INR 84.00 | INR 78.60 | 5.15K |
| 2026-06-18 | INR 81.00 | 0.00% | INR 80.60 | INR 85.02 | INR 80.50 | 6.50K |
| 2026-06-17 | INR 81.00 | +1.87% | INR 82.68 | INR 83.40 | INR 81.00 | 7.56K |
| 2026-06-16 | INR 79.51 | +0.95% | INR 77.97 | INR 82.68 | INR 77.97 | 1.86K |
| 2026-06-15 | INR 78.76 | -0.49% | INR 78.80 | INR 83.10 | INR 77.00 | 4.57K |
| 2026-06-12 | INR 79.15 | -1.59% | INR 80.43 | INR 83.90 | INR 79.10 | 997 |
| 2026-06-11 | INR 80.43 | -2.63% | INR 81.25 | INR 82.60 | INR 78.60 | 2.68K |
| 2026-06-10 | INR 82.60 | +0.27% | INR 85.85 | INR 86.49 | INR 82.55 | 88.32K |
| 2026-06-09 | INR 82.38 | -3.65% | INR 86.35 | INR 86.70 | INR 82.05 | 2.41K |
| 2026-06-08 | INR 85.50 | -4.98% | INR 90.42 | INR 90.42 | INR 85.49 | 4.73K |
| 2026-06-05 | INR 89.98 | +2.31% | INR 88.00 | INR 90.99 | INR 87.00 | 35.64K |
| 2026-06-04 | INR 87.95 | +0.23% | INR 86.01 | INR 89.90 | INR 86.01 | 9.68K |
| 2026-06-03 | INR 87.75 | +0.13% | INR 88.75 | INR 91.70 | INR 87.00 | 13.23K |
| 2026-06-02 | INR 87.64 | +1.84% | INR 85.85 | INR 87.85 | INR 83.55 | 23.20K |
| 2026-06-01 | INR 86.06 | +2.60% | INR 84.29 | INR 86.34 | INR 82.00 | 21.13K |
| 2026-05-29 | INR 83.88 | +5.90% | INR 80.00 | INR 88.45 | INR 80.00 | 29.61K |
| 2026-05-28 | INR 79.21 | 0.00% | INR 79.21 | INR 79.21 | INR 79.21 | 0 |
| 2026-05-27 | INR 79.21 | +0.92% | INR 79.98 | INR 81.00 | INR 79.20 | 1.71K |