Home > Share Market > Stocks > Mindtree > MINDTREE Share Price History

Mindtree - MINDTREE Share Price History

Mindtree

CMP as on 24-Jan-22 13:23

3,907.00

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

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 ()
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity