Mitcon Consult.

Mitcon Consultancy & Engineering Services Ltd Historical Data

NSEBSE

₹53.27

(2.17%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	62.61	62.62	59.1	59.31	57	1,69,948.82	1,464
19-Feb-2026	59.11	59.12	51.11	57.16	149	6,24,884.96	7,031
20-Feb-2026	57	58.93	56.01	58.14	44	41,917.41	416
23-Feb-2026	56.3	62.47	55.17	57.22	97	1,47,596.45	1,145
24-Feb-2026	57.5	61.44	55.5	57.02	105	1,65,239.46	1,647
25-Feb-2026	55.1	58.4	55.1	56.28	85	2,06,397.45	2,912
26-Feb-2026	56.11	60.76	56	58.25	268	6,34,400.77	5,920
27-Feb-2026	62.29	62.29	57.51	58.5	151	1,84,050.22	2,607
02-Mar-2026	60	62.8	50.55	55.48	160	9,52,405.15	12,054
04-Mar-2026	54.89	56.4	50.3	53.85	108	3,60,157.32	4,168
05-Mar-2026	56	56.91	53.14	54.21	117	1,52,974.92	1,755
06-Mar-2026	54	55.6	53.51	53.94	53	1,56,722.31	1,476
09-Mar-2026	53.94	58.95	53	53.24	106	2,39,045.44	2,459
10-Mar-2026	56.8	56.99	52.41	54.16	94	2,83,563.43	3,810
11-Mar-2026	54	54.48	51.71	53.28	107	2,97,725.5	4,628
12-Mar-2026	53	55.95	52.23	54.51	81	3,28,687.98	3,690
13-Mar-2026	54.01	54.01	49.56	51.92	304	11,78,977.96	17,486
16-Mar-2026	52.5	54	51.75	51.94	83	1,97,693.33	2,409
17-Mar-2026	52.98	54.25	52	54.05	137	5,01,072.51	7,037
18-Mar-2026	54.01	54.84	52.22	54.69	109	13,44,902.84	23,767
19-Mar-2026	55.78	55.78	51.1	52.14	134	4,53,615.66	6,061

Mitcon Consult.: Related NEWS

No Record Found

Invest wise with Expert advice