Mindtree Share Price History

Mindtree

CMP as on 26-Oct-20 15:44

₹ 1,391.95
-1.35 -0.1%

Open

₹ 1,395.15

Turnover (lac)

₹ 30,030

Prev. Close

₹ 1,393.30

Day's Vol (shares)

₹ 21,57,393

Day's Range (₹)

₹ 1,380.00
₹ 1,429.90

CMP as on26-Oct-20 15:56

₹ 1,389.10
-4.8 -0.34%

Open

₹ 1,403.00

Turnover (lac)

₹ 394

Prev. Close

₹ 1,393.90

Day's Vol (shares)

₹ 1,04,282

Day's Range

₹ 1,380.15
₹ 1,429.70

CMP as on 26-Oct-20 0:00

₹ 1,375.05
-8.2 -0.59%

Open

₹ 1,393.70

Open Interest(Contracts)

₹ 9,12,800

VWAP

₹ 1,404.52

Day's Vol (shares)

₹ 37,69,600

Day's Range (Ex.Dt. 29 Oct 2020)

₹ 1,375.05
₹ 1,425.60

Mindtree Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
26-Oct-2020 1,395 1,430 1,380 1,392 57,225 3,037 462,039 49.90 -3.20
23-Oct-2020 1,388 1,409 1,375 1,393 54,206 1,459 333,122 33.90 5.80
22-Oct-2020 1,360 1,419 1,358 1,388 109,206 3,565 375,359 61 28.30
21-Oct-2020 1,425 1,468 1,337 1,354 176,845 4,885 497,847 130 -71
20-Oct-2020 1,335 1,449 1,329 1,426 105,455 4,134 640,386 120 91.30
19-Oct-2020 1,339 1,350 1,293 1,342 113,960 5,192 829,501 57 2.80
16-Oct-2020 1,425 1,444 1,262 1,329 381,716 11,989 1,388,195 181 -96
15-Oct-2020 1,560 1,585 1,411 1,425 109,440 3,765 559,303 174 -135
14-Oct-2020 1,577 1,606 1,541 1,552 71,071 3,203 296,352 64.80 -25
13-Oct-2020 1,568 1,597 1,551 1,585 60,262 2,906 236,131 46 17
12-Oct-2020 1,517 1,578 1,498 1,562 64,102 3,034 163,993 79.70 45.30
09-Oct-2020 1,459 1,519 1,449 1,504 56,446 2,393 256,048 69.80 45.30
08-Oct-2020 1,415 1,590 1,415 1,461 184,809 9,147 1,026,680 175 46.10
07-Oct-2020 1,375 1,395 1,360 1,388 35,144 940 202,997 35.30 13.20
06-Oct-2020 1,360 1,379 1,341 1,372 41,320 1,275 302,449 37.70 12.10
05-Oct-2020 1,343 1,374 1,336 1,349 42,050 1,793 651,541 38 6.55
01-Oct-2020 1,343 1,358 1,320 1,336 21,980 856 177,510 37.90 -6.70
30-Sep-2020 1,332 1,343 1,316 1,339 30,812 947 161,357 26.30 6.50
29-Sep-2020 1,290 1,367 1,289 1,324 85,405 3,958 468,559 78.40 33.50
28-Sep-2020 1,282 1,300 1,261 1,286 24,965 1,058 259,600 38.70 3.75