Mold-Tek Technologies Limited MOLDTECH
NSE · India · Industrial Services
INR 205.90-0.26 (-0.13%)
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 206.16 | +2.32% | INR 205.00 | INR 208.00 | INR 201.00 | 34.87K |
| 2026-09-29 | INR 201.49 | +2.13% | INR 202.00 | INR 207.15 | INR 197.65 | 34.98K |
| 2026-09-28 | INR 197.29 | -1.39% | INR 196.27 | INR 205.00 | INR 193.00 | 22.39K |
| 2026-09-25 | INR 200.08 | +0.44% | INR 201.00 | INR 208.88 | INR 195.00 | 23.83K |
| 2026-09-24 | INR 199.20 | -0.34% | INR 204.90 | INR 205.00 | INR 195.20 | 32.49K |
| 2026-09-23 | INR 199.88 | +2.80% | INR 194.44 | INR 201.03 | INR 191.60 | 49.48K |
| 2026-09-22 | INR 194.44 | -0.62% | INR 192.00 | INR 198.95 | INR 191.10 | 23.12K |
| 2026-09-21 | INR 195.66 | +1.51% | INR 188.10 | INR 199.49 | INR 188.10 | 16.05K |
| 2026-09-18 | INR 192.75 | -0.72% | INR 193.90 | INR 196.84 | INR 188.51 | 42.55K |
| 2026-09-17 | INR 194.15 | +3.72% | INR 185.00 | INR 196.53 | INR 180.00 | 32.51K |
| 2026-09-16 | INR 187.18 | -5.00% | INR 190.15 | INR 192.08 | INR 187.18 | 18.83K |
| 2026-09-15 | INR 197.03 | -5.00% | INR 213.00 | INR 213.00 | INR 197.03 | 28.73K |
| 2026-09-14 | INR 207.39 | 0.00% | INR 207.39 | INR 207.39 | INR 207.39 | 0 |
| 2026-09-11 | INR 207.39 | -2.03% | INR 213.80 | INR 217.00 | INR 201.35 | 46.07K |
| 2026-09-10 | INR 211.69 | -0.39% | INR 215.80 | INR 217.80 | INR 208.00 | 23.43K |
| 2026-09-09 | INR 212.51 | -2.64% | INR 218.27 | INR 224.40 | INR 210.00 | 35.30K |
| 2026-09-08 | INR 218.27 | -0.42% | INR 225.00 | INR 227.00 | INR 213.00 | 86.97K |
| 2026-09-07 | INR 219.18 | +4.89% | INR 208.96 | INR 219.40 | INR 208.96 | 131.60K |
| 2026-09-04 | INR 208.96 | +0.80% | INR 207.00 | INR 215.00 | INR 200.55 | 27.92K |
| 2026-09-03 | INR 207.31 | +2.44% | INR 205.00 | INR 212.10 | INR 205.00 | 101.48K |
| 2026-09-02 | INR 202.38 | +4.99% | INR 192.75 | INR 202.39 | INR 187.00 | 135.93K |
| 2026-09-01 | INR 192.76 | -1.64% | INR 196.00 | INR 197.80 | INR 186.20 | 45.38K |
| 2026-08-31 | INR 195.98 | +0.98% | INR 194.50 | INR 197.00 | INR 192.00 | 30.56K |
| 2026-08-28 | INR 194.07 | +0.55% | INR 196.87 | INR 198.20 | INR 191.00 | 47.96K |
| 2026-08-27 | INR 193.01 | -2.76% | INR 200.00 | INR 201.05 | INR 192.00 | 62.97K |
| 2026-08-26 | INR 198.48 | +3.62% | INR 196.50 | INR 199.00 | INR 191.00 | 95.56K |
| 2026-08-25 | INR 191.54 | -1.07% | INR 196.62 | INR 196.62 | INR 187.00 | 48.21K |
| 2026-08-24 | INR 193.62 | +1.91% | INR 195.00 | INR 196.60 | INR 190.10 | 131.30K |
| 2026-08-21 | INR 190.00 | +0.49% | INR 189.99 | INR 193.80 | INR 180.25 | 70.17K |
| 2026-08-20 | INR 189.07 | +5.00% | INR 187.70 | INR 189.07 | INR 183.80 | 46.13K |
| 2026-08-19 | INR 180.07 | +5.00% | INR 173.00 | INR 180.07 | INR 172.14 | 41.09K |
| 2026-08-18 | INR 171.50 | -4.51% | INR 178.29 | INR 178.99 | INR 171.00 | 49.77K |
| 2026-08-17 | INR 179.60 | -3.20% | INR 183.00 | INR 184.98 | INR 176.27 | 45.17K |
| 2026-08-14 | INR 185.54 | -1.53% | INR 185.00 | INR 189.00 | INR 184.00 | 38.97K |
| 2026-08-13 | INR 188.42 | +4.30% | INR 180.65 | INR 189.50 | INR 174.50 | 88.36K |
| 2026-08-12 | INR 180.65 | -1.15% | INR 182.75 | INR 191.00 | INR 173.62 | 138.01K |
| 2026-08-11 | INR 182.75 | -4.86% | INR 189.00 | INR 189.00 | INR 182.49 | 96.13K |
| 2026-08-10 | INR 192.09 | +0.36% | INR 189.98 | INR 203.86 | INR 182.91 | 575.57K |
| 2026-08-07 | INR 191.41 | -3.62% | INR 201.70 | INR 204.40 | INR 188.35 | 1.24M |
| 2026-08-06 | INR 198.60 | +19.35% | INR 166.40 | INR 199.68 | INR 161.10 | 3.58M |
| 2026-08-05 | INR 166.40 | +9.86% | INR 154.00 | INR 169.00 | INR 153.01 | 641.55K |
| 2026-08-04 | INR 151.46 | +1.52% | INR 149.50 | INR 153.20 | INR 148.18 | 75.66K |
| 2026-08-03 | INR 149.19 | -2.34% | INR 151.00 | INR 154.50 | INR 146.99 | 205.40K |
| 2026-07-31 | INR 152.76 | -0.15% | INR 156.01 | INR 158.00 | INR 150.35 | 127.87K |
| 2026-07-30 | INR 152.99 | +6.41% | INR 143.77 | INR 159.90 | INR 141.78 | 460.87K |
| 2026-07-29 | INR 143.77 | +6.69% | INR 136.00 | INR 148.27 | INR 134.61 | 246.84K |
| 2026-07-28 | INR 134.75 | -5.37% | INR 142.60 | INR 142.60 | INR 134.00 | 62.45K |
| 2026-07-27 | INR 142.39 | +5.72% | INR 150.00 | INR 150.00 | INR 137.55 | 316.16K |
| 2026-07-24 | INR 134.68 | +0.44% | INR 135.00 | INR 136.72 | INR 130.35 | 21.94K |
| 2026-07-23 | INR 134.09 | +0.73% | INR 133.00 | INR 140.00 | INR 129.23 | 133.24K |
| 2026-07-22 | INR 133.12 | +2.42% | INR 128.00 | INR 134.50 | INR 128.00 | 46.29K |
| 2026-07-21 | INR 129.98 | +3.74% | INR 125.11 | INR 132.00 | INR 124.92 | 40.23K |
| 2026-07-20 | INR 125.29 | +0.36% | INR 124.84 | INR 125.87 | INR 122.38 | 20.82K |
| 2026-07-17 | INR 124.84 | -1.09% | INR 126.54 | INR 126.54 | INR 124.37 | 12.62K |
| 2026-07-16 | INR 126.22 | +0.11% | INR 126.00 | INR 128.49 | INR 125.50 | 11.47K |
| 2026-07-15 | INR 126.08 | +0.85% | INR 124.30 | INR 127.79 | INR 124.30 | 13.71K |
| 2026-07-14 | INR 125.02 | -1.54% | INR 126.16 | INR 128.09 | INR 124.00 | 13.77K |
| 2026-07-13 | INR 126.97 | -0.97% | INR 125.29 | INR 130.52 | INR 125.29 | 26.26K |
| 2026-07-10 | INR 128.21 | +1.14% | INR 127.05 | INR 129.89 | INR 127.05 | 11.34K |
| 2026-07-09 | INR 126.76 | +0.31% | INR 126.90 | INR 129.88 | INR 126.00 | 18.59K |
| 2026-07-08 | INR 126.37 | -1.83% | INR 128.72 | INR 130.77 | INR 125.20 | 36.63K |
| 2026-07-07 | INR 128.72 | -0.94% | INR 129.94 | INR 132.50 | INR 128.15 | 19.57K |
| 2026-07-06 | INR 129.94 | -3.51% | INR 132.50 | INR 134.99 | INR 127.90 | 67.48K |
| 2026-07-03 | INR 134.67 | +1.13% | INR 132.00 | INR 136.00 | INR 132.00 | 21.95K |
| 2026-07-02 | INR 133.16 | -0.75% | INR 134.21 | INR 135.00 | INR 131.22 | 35.27K |
| 2026-07-01 | INR 134.17 | -0.77% | INR 136.00 | INR 137.69 | INR 133.10 | 48.81K |
| 2026-06-30 | INR 135.21 | +0.76% | INR 132.25 | INR 136.00 | INR 132.25 | 49.32K |
| 2026-06-29 | INR 134.19 | +0.82% | INR 130.00 | INR 136.69 | INR 129.76 | 45.27K |
| 2026-06-26 | INR 133.10 | 0.00% | INR 133.10 | INR 133.10 | INR 133.10 | 0 |
| 2026-06-25 | INR 133.10 | -3.55% | INR 138.10 | INR 138.10 | INR 132.19 | 41.55K |
| 2026-06-24 | INR 138.00 | +3.64% | INR 134.69 | INR 138.90 | INR 131.00 | 63.00K |
| 2026-06-23 | INR 133.15 | -0.95% | INR 135.00 | INR 135.87 | INR 130.82 | 25.72K |
| 2026-06-22 | INR 134.43 | -0.24% | INR 135.95 | INR 136.40 | INR 133.72 | 32.34K |
| 2026-06-19 | INR 134.76 | +1.32% | INR 131.10 | INR 136.89 | INR 130.62 | 52.34K |
| 2026-06-18 | INR 133.01 | +2.43% | INR 130.00 | INR 134.36 | INR 129.86 | 58.80K |
| 2026-06-17 | INR 129.86 | +1.19% | INR 127.71 | INR 130.01 | INR 125.99 | 50.71K |
| 2026-06-16 | INR 128.33 | +1.66% | INR 126.40 | INR 130.80 | INR 126.40 | 40.21K |
| 2026-06-15 | INR 126.24 | -0.41% | INR 127.90 | INR 129.99 | INR 124.66 | 68.63K |
| 2026-06-12 | INR 126.76 | +2.28% | INR 124.00 | INR 129.40 | INR 124.00 | 89.23K |
| 2026-06-11 | INR 123.94 | -1.98% | INR 124.14 | INR 125.48 | INR 122.61 | 31.57K |
| 2026-06-10 | INR 126.45 | +5.73% | INR 120.19 | INR 130.90 | INR 119.21 | 183.25K |
| 2026-06-09 | INR 119.60 | +3.54% | INR 117.00 | INR 120.50 | INR 116.41 | 45.99K |
| 2026-06-08 | INR 115.51 | -2.14% | INR 117.00 | INR 120.93 | INR 115.10 | 34.39K |
| 2026-06-05 | INR 118.04 | -0.96% | INR 118.00 | INR 120.58 | INR 117.50 | 31.76K |
| 2026-06-04 | INR 119.19 | +0.24% | INR 118.91 | INR 121.89 | INR 118.02 | 32.59K |
| 2026-06-03 | INR 118.91 | +0.43% | INR 122.00 | INR 122.00 | INR 118.50 | 27.19K |
| 2026-06-02 | INR 118.40 | +0.38% | INR 117.30 | INR 118.95 | INR 115.40 | 23.02K |
| 2026-06-01 | INR 117.95 | -2.70% | INR 120.00 | INR 122.00 | INR 116.35 | 51.85K |
| 2026-05-29 | INR 121.22 | +0.42% | INR 120.51 | INR 122.92 | INR 120.51 | 35.47K |
| 2026-05-28 | INR 120.71 | 0.00% | INR 120.71 | INR 120.71 | INR 120.71 | 0 |