Mindtree Share Price History

Mindtree

CMP as on 08-Mar-21 15:35

₹ 1,746.50
21.40 1.24%

Open

₹ 1,725.00

Turnover (lac)

₹ 9,027

Prev. Close

₹ 1,725.10

Day's Vol (shares)

₹ 5,16,867

Day's Range (₹)

₹ 1,720.45
₹ 1,764.00

CMP as on08-Mar-21 15:34

₹ 1,753.40
28.95 1.68%

Open

₹ 1,724.45

Turnover (lac)

₹ 394

Prev. Close

₹ 1,724.45

Day's Vol (shares)

₹ 19,201

Day's Range

₹ 1,721.85
₹ 1,763.50

CMP as on 08-Mar-21 15:32

₹ 1,758.60
25.55 1.47%

Open

₹ 1,739.45

Open Interest(Contracts)

₹ 12,54,400

VWAP

₹ 1,751.31

Day's Vol (shares)

₹ 8,78,400

Day's Range (Ex.Dt. 25 Mar 2021)

₹ 1,728.05
₹ 1,771.15

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 ()
05-Mar-2021 1,749 1,787 1,713 1,725 34,691 1,453 208,702 74.30 -24
04-Mar-2021 1,725 1,782 1,719 1,744 50,207 2,051 223,305 63 19.10
03-Mar-2021 1,745 1,767 1,718 1,747 35,243 1,252 201,547 48.60 1.60
02-Mar-2021 1,644 1,750 1,636 1,735 50,946 2,387 340,071 114 90.80
01-Mar-2021 1,614 1,643 1,597 1,634 27,621 916 203,042 45.90 20.10
26-Feb-2021 1,594 1,625 1,550 1,600 40,171 1,412 207,061 74.80 5.45
25-Feb-2021 1,623 1,661 1,596 1,604 28,312 1,010 162,143 65.10 -19
24-Feb-2021 1,607 1,629 1,572 1,607 13,284 557 69,277 57 0.25
23-Feb-2021 1,619 1,634 1,576 1,602 44,802 1,488 242,307 57.60 -17
22-Feb-2021 1,694 1,710 1,600 1,615 27,270 849 111,757 110 -79
19-Feb-2021 1,708 1,716 1,662 1,688 19,847 744 155,233 54.10 -19
18-Feb-2021 1,682 1,712 1,678 1,704 21,809 848 153,823 33.70 22.30
17-Feb-2021 1,690 1,712 1,669 1,677 24,172 843 109,260 42.70 -13
16-Feb-2021 1,725 1,743 1,672 1,687 22,016 928 173,135 70.70 -38
15-Feb-2021 1,739 1,739 1,711 1,720 10,637 382 46,877 27.70 -19
12-Feb-2021 1,761 1,789 1,715 1,724 31,225 1,403 138,253 74.30 -37
11-Feb-2021 1,730 1,772 1,726 1,756 38,556 1,480 228,997 46.40 25.90
10-Feb-2021 1,725 1,740 1,712 1,727 16,095 622 91,230 27.80 1.80
09-Feb-2021 1,742 1,749 1,706 1,714 21,451 747 89,215 43.80 -28
08-Feb-2021 1,698 1,746 1,684 1,739 28,881 1,031 146,521 62.10 41.20
Open ZERO Brokerage Demat Account