Mindtree Share Price History
CMP as on 08-Mar-21 15:35
₹ 1,746.50Open
₹ 1,725.00Turnover (lac)
₹ 9,027Prev. Close
₹ 1,725.10Day's Vol (shares)
₹ 5,16,867CMP as on08-Mar-21 15:34
₹ 1,753.40Open
₹ 1,724.45Turnover (lac)
₹ 394Prev. Close
₹ 1,724.45Day's Vol (shares)
₹ 19,201CMP as on 08-Mar-21 15:32
₹ 1,758.60Open
₹ 1,739.45Open Interest(Contracts)
₹ 12,54,400VWAP
₹ 1,751.31Day's Vol (shares)
₹ 8,78,400Mindtree Historical Data
| 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 |
