Mold Tek Packaging Ltd MOLDTKPAC
NSE · India · Producer Manufacturing
INR 658.50-2.10 (-0.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 658.85 | -0.26% | INR 660.60 | INR 665.20 | INR 648.80 | 94.94K |
| 2026-09-30 | INR 660.60 | +2.75% | INR 643.00 | INR 668.25 | INR 643.00 | 39.18K |
| 2026-09-29 | INR 642.95 | -0.99% | INR 650.00 | INR 653.05 | INR 637.00 | 52.65K |
| 2026-09-28 | INR 649.40 | -3.05% | INR 668.00 | INR 671.30 | INR 645.15 | 41.94K |
| 2026-09-25 | INR 669.85 | -0.46% | INR 677.00 | INR 684.95 | INR 661.05 | 25.48K |
| 2026-09-24 | INR 672.95 | -1.03% | INR 681.00 | INR 686.00 | INR 668.10 | 41.10K |
| 2026-09-23 | INR 679.95 | +6.25% | INR 641.50 | INR 685.80 | INR 641.50 | 78.59K |
| 2026-09-22 | INR 639.95 | -0.76% | INR 644.85 | INR 651.25 | INR 638.00 | 25.12K |
| 2026-09-21 | INR 644.85 | -2.04% | INR 665.00 | INR 667.00 | INR 643.00 | 68.80K |
| 2026-09-18 | INR 658.30 | -0.54% | INR 661.85 | INR 666.05 | INR 655.50 | 42.44K |
| 2026-09-17 | INR 661.85 | +0.06% | INR 663.85 | INR 669.50 | INR 659.50 | 23.02K |
| 2026-09-16 | INR 661.45 | +1.43% | INR 652.10 | INR 670.00 | INR 633.00 | 40.15K |
| 2026-09-15 | INR 652.10 | -3.60% | INR 670.70 | INR 677.45 | INR 650.25 | 53.19K |
| 2026-09-14 | INR 676.45 | 0.00% | INR 676.45 | INR 676.45 | INR 676.45 | 0 |
| 2026-09-11 | INR 676.45 | -1.31% | INR 685.00 | INR 685.00 | INR 662.85 | 45.07K |
| 2026-09-10 | INR 685.45 | -0.69% | INR 690.80 | INR 692.80 | INR 685.00 | 14.86K |
| 2026-09-09 | INR 690.20 | -1.05% | INR 694.00 | INR 699.95 | INR 685.15 | 63.87K |
| 2026-09-08 | INR 697.55 | -0.01% | INR 695.00 | INR 708.95 | INR 694.00 | 30.37K |
| 2026-09-07 | INR 697.60 | -1.28% | INR 706.60 | INR 707.30 | INR 695.00 | 31.81K |
| 2026-09-04 | INR 706.65 | +1.01% | INR 702.85 | INR 710.05 | INR 700.00 | 36.49K |
| 2026-09-03 | INR 699.60 | +0.73% | INR 698.00 | INR 704.95 | INR 696.05 | 24.37K |
| 2026-09-02 | INR 694.55 | -0.77% | INR 695.00 | INR 699.95 | INR 692.25 | 41.44K |
| 2026-09-01 | INR 699.95 | -1.31% | INR 714.75 | INR 714.75 | INR 688.50 | 67.41K |
| 2026-08-31 | INR 709.25 | +2.61% | INR 695.50 | INR 714.55 | INR 688.00 | 94.90K |
| 2026-08-28 | INR 691.20 | -1.57% | INR 700.00 | INR 703.60 | INR 688.00 | 75.31K |
| 2026-08-27 | INR 702.20 | -1.25% | INR 715.50 | INR 721.00 | INR 698.00 | 104.57K |
| 2026-08-26 | INR 711.10 | +0.61% | INR 713.80 | INR 736.00 | INR 700.00 | 309.14K |
| 2026-08-25 | INR 706.80 | -1.32% | INR 716.25 | INR 719.95 | INR 704.70 | 62.34K |
| 2026-08-24 | INR 716.25 | +1.03% | INR 720.95 | INR 732.00 | INR 709.00 | 118.75K |
| 2026-08-21 | INR 708.95 | +3.89% | INR 689.00 | INR 720.00 | INR 676.00 | 343.10K |
| 2026-08-20 | INR 682.40 | +1.87% | INR 672.95 | INR 685.00 | INR 671.10 | 19.03K |
| 2026-08-19 | INR 669.85 | -1.30% | INR 678.65 | INR 694.00 | INR 664.50 | 102.85K |
| 2026-08-18 | INR 678.65 | -0.22% | INR 684.20 | INR 685.45 | INR 674.65 | 30.32K |
| 2026-08-17 | INR 680.15 | -2.05% | INR 690.00 | INR 693.55 | INR 676.50 | 51.67K |
| 2026-08-14 | INR 694.40 | 0.00% | INR 698.00 | INR 698.00 | INR 685.00 | 35.53K |
| 2026-08-13 | INR 694.40 | +1.31% | INR 689.00 | INR 695.90 | INR 680.05 | 36.23K |
| 2026-08-12 | INR 685.45 | +0.97% | INR 678.85 | INR 689.15 | INR 675.00 | 31.50K |
| 2026-08-11 | INR 678.85 | -0.40% | INR 681.60 | INR 697.00 | INR 671.00 | 40.06K |
| 2026-08-10 | INR 681.60 | -0.55% | INR 685.35 | INR 688.20 | INR 677.65 | 36.22K |
| 2026-08-07 | INR 685.35 | +0.27% | INR 685.00 | INR 690.00 | INR 680.10 | 33.23K |
| 2026-08-06 | INR 683.50 | -0.30% | INR 694.85 | INR 698.00 | INR 679.10 | 74.73K |
| 2026-08-05 | INR 685.55 | +0.09% | INR 696.95 | INR 696.95 | INR 679.95 | 73.97K |
| 2026-08-04 | INR 684.90 | +1.45% | INR 682.80 | INR 702.90 | INR 680.00 | 91.00K |
| 2026-08-03 | INR 675.10 | +0.43% | INR 672.20 | INR 679.80 | INR 669.00 | 45.41K |
| 2026-07-31 | INR 672.20 | -0.61% | INR 676.40 | INR 695.50 | INR 670.00 | 87.97K |
| 2026-07-30 | INR 676.35 | +3.09% | INR 656.10 | INR 699.10 | INR 645.00 | 221.14K |
| 2026-07-29 | INR 656.10 | -0.18% | INR 657.30 | INR 666.95 | INR 650.55 | 85.24K |
| 2026-07-28 | INR 657.30 | -5.06% | INR 693.05 | INR 702.00 | INR 641.35 | 345.78K |
| 2026-07-27 | INR 692.35 | -4.83% | INR 732.70 | INR 744.95 | INR 680.50 | 822.74K |
| 2026-07-24 | INR 727.45 | +1.92% | INR 724.45 | INR 736.00 | INR 707.25 | 93.30K |
| 2026-07-23 | INR 713.75 | +1.24% | INR 700.00 | INR 736.00 | INR 695.00 | 137.46K |
| 2026-07-22 | INR 705.00 | +0.92% | INR 696.10 | INR 720.75 | INR 691.90 | 59.11K |
| 2026-07-21 | INR 698.55 | -0.48% | INR 700.50 | INR 706.10 | INR 695.55 | 19.60K |
| 2026-07-20 | INR 701.90 | +0.91% | INR 699.60 | INR 710.00 | INR 690.00 | 33.48K |
| 2026-07-17 | INR 695.60 | -0.04% | INR 693.05 | INR 699.15 | INR 685.95 | 20.74K |
| 2026-07-16 | INR 695.90 | +1.44% | INR 686.00 | INR 706.00 | INR 682.10 | 30.66K |
| 2026-07-15 | INR 686.05 | +1.98% | INR 673.00 | INR 692.75 | INR 671.05 | 39.83K |
| 2026-07-14 | INR 672.75 | -0.67% | INR 679.00 | INR 696.00 | INR 667.00 | 103.70K |
| 2026-07-13 | INR 677.30 | +1.18% | INR 670.95 | INR 682.45 | INR 663.70 | 30.18K |
| 2026-07-10 | INR 669.40 | -1.65% | INR 681.45 | INR 684.40 | INR 662.10 | 70.72K |
| 2026-07-09 | INR 680.60 | +2.54% | INR 671.45 | INR 689.25 | INR 670.00 | 45.32K |
| 2026-07-08 | INR 663.75 | -4.51% | INR 693.55 | INR 696.85 | INR 654.55 | 67.13K |
| 2026-07-07 | INR 695.10 | +1.91% | INR 682.80 | INR 700.10 | INR 674.80 | 52.65K |
| 2026-07-06 | INR 682.10 | -3.23% | INR 707.00 | INR 707.00 | INR 676.85 | 86.15K |
| 2026-07-03 | INR 704.85 | -1.07% | INR 713.00 | INR 718.25 | INR 695.10 | 75.45K |
| 2026-07-02 | INR 712.45 | -0.15% | INR 718.00 | INR 725.00 | INR 708.50 | 40.04K |
| 2026-07-01 | INR 713.50 | -0.81% | INR 719.35 | INR 732.00 | INR 707.70 | 121.04K |
| 2026-06-30 | INR 719.35 | +1.64% | INR 717.75 | INR 742.00 | INR 709.90 | 248.85K |
| 2026-06-29 | INR 707.75 | +2.65% | INR 691.00 | INR 738.70 | INR 685.00 | 334.60K |
| 2026-06-26 | INR 689.50 | 0.00% | INR 689.50 | INR 689.50 | INR 689.50 | 0 |
| 2026-06-25 | INR 689.50 | -1.70% | INR 705.90 | INR 706.65 | INR 685.10 | 31.08K |
| 2026-06-24 | INR 701.40 | +0.98% | INR 699.00 | INR 709.80 | INR 684.05 | 46.47K |
| 2026-06-23 | INR 694.60 | +0.47% | INR 698.25 | INR 700.75 | INR 680.00 | 63.03K |
| 2026-06-22 | INR 691.35 | -0.97% | INR 703.00 | INR 713.45 | INR 687.00 | 84.61K |
| 2026-06-19 | INR 698.10 | +1.82% | INR 689.90 | INR 707.95 | INR 680.30 | 50.07K |
| 2026-06-18 | INR 685.60 | -1.49% | INR 696.00 | INR 700.90 | INR 676.00 | 111.47K |
| 2026-06-17 | INR 696.00 | +0.31% | INR 690.00 | INR 707.05 | INR 686.60 | 49.31K |
| 2026-06-16 | INR 693.85 | -0.28% | INR 695.80 | INR 700.50 | INR 686.00 | 30.35K |
| 2026-06-15 | INR 695.80 | +2.91% | INR 689.70 | INR 712.20 | INR 689.25 | 98.95K |
| 2026-06-12 | INR 676.10 | +0.60% | INR 673.15 | INR 682.50 | INR 660.05 | 84.25K |
| 2026-06-11 | INR 672.10 | +2.11% | INR 659.00 | INR 680.00 | INR 646.00 | 117.48K |
| 2026-06-10 | INR 658.20 | -5.12% | INR 694.00 | INR 699.00 | INR 653.50 | 180.59K |
| 2026-06-09 | INR 693.70 | +0.96% | INR 697.40 | INR 697.40 | INR 682.85 | 52.85K |
| 2026-06-08 | INR 687.10 | -3.09% | INR 707.85 | INR 709.00 | INR 680.55 | 82.04K |
| 2026-06-05 | INR 709.00 | +0.46% | INR 710.00 | INR 722.95 | INR 702.10 | 73.43K |
| 2026-06-04 | INR 705.75 | -0.10% | INR 707.50 | INR 718.00 | INR 699.60 | 176.30K |
| 2026-06-03 | INR 706.45 | -0.08% | INR 708.10 | INR 724.40 | INR 700.90 | 111.58K |
| 2026-06-02 | INR 707.05 | +2.47% | INR 693.40 | INR 713.50 | INR 682.55 | 128.99K |
| 2026-06-01 | INR 690.00 | -1.79% | INR 706.05 | INR 724.70 | INR 685.65 | 162.60K |
| 2026-05-29 | INR 702.60 | +2.32% | INR 705.00 | INR 711.00 | INR 683.55 | 160.18K |