Mindteck (India)

Mindteck (India) Ltd Historical Data

NSEBSE

₹226.48

(4.47%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

31/12/2025

To Date

31/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jan-2026	205.24	206.74	203.35	204.84	775	43,86,430.47	13,438
02-Jan-2026	204.5	226	200.36	220.31	7,156	10,96,97,151.4	89,841
05-Jan-2026	216	220.31	213	214.53	2,102	1,73,68,012.05	40,389
06-Jan-2026	214.53	256.9	211	241.66	46,534	1,11,16,55,780.33	3,94,708
07-Jan-2026	243.8	244.99	232.45	235.77	8,509	6,83,45,469.34	59,080
08-Jan-2026	236.4	244.06	220.11	221.89	5,574	4,09,81,504.6	48,953
09-Jan-2026	220.25	225.8	211	211.87	3,143	2,16,30,663.3	42,739
12-Jan-2026	209	218.92	205.99	214.51	4,319	2,28,09,362.4	33,014
13-Jan-2026	214.51	234.68	212.65	224.32	10,038	10,48,99,704.47	60,509
14-Jan-2026	225	232	221.2	224.54	3,685	3,98,25,210.58	43,155
16-Jan-2026	221.88	232	219.1	221.21	1,706	1,21,54,891.61	20,901
19-Jan-2026	221	221	211.21	216.03	2,163	1,83,18,082.92	26,125
20-Jan-2026	213.06	225.7	207.1	209.21	2,283	1,75,35,315.9	23,555
21-Jan-2026	208.17	210	200	202.81	2,353	1,47,23,372.1	24,670
22-Jan-2026	202	212.69	202	208.72	1,672	1,05,92,165.32	17,461
23-Jan-2026	208.72	228.2	207.12	211.38	10,131	9,60,42,692.01	57,415
27-Jan-2026	208.2	214	205.86	210.41	1,892	1,24,89,563.44	24,175
28-Jan-2026	210	227	210	221.64	5,315	5,90,70,709.06	54,031
29-Jan-2026	221.2	229.38	214.61	216.78	3,410	3,05,07,430.98	42,633
30-Jan-2026	213.55	234	212.42	226.48	7,484	5,82,84,201.73	67,509