Mindtree Share Price History

Mindtree

CMP as on 04-Dec-20 15:48

₹ 1,437.95
-3.75 -0.26%

Open

₹ 1,443.00

Turnover (lac)

₹ 10,559

Prev. Close

₹ 1,441.70

Day's Vol (shares)

₹ 7,34,335

Day's Range (₹)

₹ 1,428.10
₹ 1,454.10

CMP as on04-Dec-20 15:45

₹ 1,436.95
-5.4 -0.37%

Open

₹ 1,448.00

Turnover (lac)

₹ 394

Prev. Close

₹ 1,442.35

Day's Vol (shares)

₹ 38,462

Day's Range

₹ 1,429.40
₹ 1,452.70

CMP as on 04-Dec-20 0:00

₹ 1,446.75
-0.95 -0.07%

Open

₹ 1,451.80

Open Interest(Contracts)

₹ 13,18,400

VWAP

₹ 1,444.78

Day's Vol (shares)

₹ 14,31,200

Day's Range (Ex.Dt. 31 Dec 2020)

₹ 1,433.50
₹ 1,460.70

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 ()
04-Dec-2020 1,443 1,454 1,428 1,438 29,058 1,056 176,222 26 -5
03-Dec-2020 1,414 1,445 1,414 1,442 36,431 1,436 342,469 30.50 27.70
02-Dec-2020 1,412 1,422 1,394 1,414 23,636 948 151,764 27.50 2.70
01-Dec-2020 1,417 1,424 1,391 1,412 34,475 1,000 166,491 33 -5.70
27-Nov-2020 1,410 1,427 1,383 1,417 38,249 1,911 422,495 43.50 7.30
26-Nov-2020 1,380 1,402 1,349 1,392 25,163 1,044 98,796 53.30 11.70
25-Nov-2020 1,424 1,424 1,373 1,376 33,385 1,298 238,783 51 -48
24-Nov-2020 1,420 1,453 1,402 1,412 99,970 4,062 292,264 50.40 -7.80
23-Nov-2020 1,360 1,406 1,360 1,396 48,823 1,680 264,711 45.80 35.80
20-Nov-2020 1,326 1,372 1,325 1,357 48,655 1,809 206,670 47.40 31.60
19-Nov-2020 1,330 1,350 1,315 1,319 28,018 604 106,990 34.50 -10
18-Nov-2020 1,332 1,344 1,317 1,334 32,539 633 147,502 27.20 2.30
17-Nov-2020 1,359 1,368 1,337 1,342 40,113 1,435 278,190 30.70 -17
14-Nov-2020 1,346 1,354 1,340 1,346 3,063 93.50 21,654 14.30 0.50
13-Nov-2020 1,327 1,353 1,322 1,348 24,012 764 125,836 30.80 20.50
12-Nov-2020 1,335 1,354 1,325 1,342 22,702 994 168,018 28.90 7.30
11-Nov-2020 1,318 1,333 1,293 1,330 43,723 1,673 300,879 40 11.30
10-Nov-2020 1,370 1,371 1,283 1,312 66,951 2,308 556,930 88.50 -58
09-Nov-2020 1,375 1,400 1,355 1,371 42,324 1,761 297,095 44.60 -4.40
06-Nov-2020 1,358 1,364 1,338 1,357 19,352 760 153,942 25.60 -1.20
05-Nov-2020 1,353 1,371 1,346 1,358 18,403 902 136,467 25.30 4.50