Mindtree - MINDTREE Share Price History

Mindtree

CMP as on 24-Jan-22 13:23

3,907.00

211.85 -5.14%

Open

₹ 4,118.85

Turnover (lac)

₹ 27,077

Prev. Close

₹ 4,118.85

Day's Vol (shares)

₹ 6,93,035

Day's Range (₹)

₹ 3,881.35

₹ 4,118.85

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
21-Jan-2022	4,242	4,270	4,080	4,119	57,238	3,117	240,938	190	-123
20-Jan-2022	4,130	4,332	4,130	4,251	90,193	4,651	271,635	202	121
19-Jan-2022	4,349	4,349	4,202	4,226	70,787	4,184	301,772	147	-123
18-Jan-2022	4,510	4,536	4,311	4,344	82,152	3,781	319,339	225	-166
17-Jan-2022	4,550	4,564	4,485	4,512	57,093	3,655	259,180	79.10	-38
14-Jan-2022	4,630	4,675	4,477	4,548	191,391	11,426	520,042	198	-82
13-Jan-2022	4,650	4,760	4,581	4,744	77,352	5,183	210,583	179	94.10
12-Jan-2022	4,625	4,648	4,567	4,636	38,347	1,651	124,967	80.90	10.90
11-Jan-2022	4,580	4,619	4,539	4,584	39,208	2,129	183,301	80.30	3.85
10-Jan-2022	4,660	4,670	4,530	4,556	47,890	2,504	231,689	140	-104
07-Jan-2022	4,650	4,663	4,592	4,601	31,490	1,977	125,459	70.60	-49
06-Jan-2022	4,620	4,637	4,571	4,612	58,181	3,003	276,421	65.40	-8.40
05-Jan-2022	4,760	4,790	4,640	4,688	46,888	2,995	206,861	150	-72
04-Jan-2022	4,870	4,870	4,737	4,778	44,836	2,742	171,368	133	-92
03-Jan-2022	4,785	4,869	4,785	4,842	32,734	2,277	120,273	84.30	57.40
31-Dec-2021	4,755	4,789	4,724	4,780	35,576	2,557	114,434	64.90	25
30-Dec-2021	4,611	4,749	4,611	4,734	40,541	3,233	177,152	138	123
29-Dec-2021	4,660	4,688	4,620	4,650	19,035	1,452	66,495	68.10	-10
28-Dec-2021	4,672	4,709	4,628	4,669	28,168	2,020	89,740	81.40	-2.60
27-Dec-2021	4,610	4,649	4,550	4,635	30,806	2,294	117,186	98.90	24.60
24-Dec-2021	4,620	4,655	4,561	4,621	35,113	2,715	101,607	94	1.05