Mitcon Consult.

Mitcon Consultancy & Engineering Services Ltd Historical Data

NSEBSE

₹69.16

(0.01%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	67.89	77.5	65.12	71.35	280	28,03,807.96	30,527
20-Nov-2025	75.85	78.8	71	73.76	888	66,45,132.01	45,988
21-Nov-2025	75	77.76	71	72.27	544	28,07,714.98	19,778
24-Nov-2025	74.8	74.8	72	73.22	109	9,60,728.47	6,520
25-Nov-2025	73	73	69	70.64	348	8,40,312.07	5,013
26-Nov-2025	73.9	73.9	69.11	71.14	99	4,37,911.32	4,141
27-Nov-2025	73.9	73.9	70.5	70.6	45	1,71,958.48	2,314
28-Nov-2025	70.25	71.99	68.3	70.41	119	3,94,067.97	3,136
01-Dec-2025	73.3	73.3	70.01	70.45	102	2,74,529.45	2,540
02-Dec-2025	72.7	72.7	69.11	70.01	60	1,44,789.39	1,611
03-Dec-2025	71.9	71.9	69.5	70.97	63	3,53,508.86	4,381
04-Dec-2025	72.2	72.2	69.2	70.77	67	2,22,251.19	2,128
05-Dec-2025	70.2	71.4	68.19	68.57	69	4,39,142.56	6,002
08-Dec-2025	69.9	69.9	67.1	67.8	88	3,78,646.89	3,912
09-Dec-2025	65.3	68	65.3	67.03	110	3,76,634.32	3,302
10-Dec-2025	69	70	67.62	68.39	53	1,79,997.3	1,144
11-Dec-2025	68.38	70.46	68.38	69.67	38	1,46,491.25	1,745
12-Dec-2025	69.35	70.48	67.91	68.69	72	1,95,344.25	2,033
15-Dec-2025	68.1	69.4	66.7	68.86	55	1,42,912.96	1,949
16-Dec-2025	70.24	70.24	69	69.02	28	2,12,349.04	2,482
17-Dec-2025	70.9	70.9	69.1	69.14	30	1,09,972.75	1,456
18-Dec-2025	69	70.46	68.8	69.15	18	44,941.25	522
19-Dec-2025	69.11	70.75	67	69.16	61	2,56,208.91	3,323

Mitcon Consult.: Related NEWS

No Record Found

Invest wise with Expert advice