NSE - Delayed Quote
INR
Mindteck (India) Limited (MINDTECK.NS)
131.34
+2.45
(+1.90%)
At close: 3:29:33 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
128.85
133.00
128.49
131.34
131.34
16,167
Nov 6, 2026
138.00
138.00
130.25
131.34
131.34
32,180
Nov 5, 2026
146.90
146.90
134.20
135.52
135.52
42,037
Nov 4, 2026
137.94
140.00
134.25
138.45
138.45
22,869
Nov 3, 2026
135.00
140.00
133.20
133.63
133.63
25,775
Nov 2, 2026
130.33
135.67
124.51
133.25
133.25
34,133
Oct 30, 2026
136.00
138.00
127.50
127.97
127.97
28,703
Oct 29, 2026
133.50
136.46
132.52
135.22
135.22
14,838
Oct 28, 2026
132.00
136.32
132.00
133.50
133.50
26,936
Oct 27, 2026
134.24
137.60
133.38
135.07
135.07
12,399
Oct 26, 2026
133.80
137.99
126.20
134.24
134.24
37,553
Oct 23, 2026
132.20
133.55
126.35
127.90
127.90
31,699
Oct 22, 2026
137.51
139.00
132.15
133.37
133.37
48,749
Oct 21, 2026
146.00
146.00
137.00
139.26
139.26
27,868
Oct 19, 2026
152.90
153.00
140.50
141.78
141.78
45,157
Oct 16, 2026
139.71
158.00
139.71
148.94
148.94
207,575
Oct 15, 2026
148.80
148.80
138.30
139.71
139.71
28,296
Oct 14, 2026
146.00
149.58
144.44
145.27
145.27
21,135
Oct 13, 2026
142.50
149.40
139.32
144.72
144.72
38,561
Oct 12, 2026
142.40
143.10
139.75
140.27
140.27
11,247
Oct 9, 2026
136.40
142.00
135.41
139.37
139.37
31,466
Oct 8, 2026
141.70
142.55
133.00
135.08
135.08
45,751
Oct 7, 2026
145.00
146.90
137.59
140.12
140.12
90,917
Oct 6, 2026
151.31
154.02
138.53
143.72
143.72
111,163
Oct 5, 2026
154.80
158.50
150.01
151.31
151.31
22,115
Oct 1, 2026
154.54
154.74
147.56
150.93
150.93
18,244
Sep 30, 2026
153.90
156.39
151.10
153.15
153.15
15,052
Sep 29, 2026
152.61
156.50
150.80
153.34
153.34
18,274
Sep 28, 2026
158.00
158.00
153.00
153.62
153.62
22,930
Sep 25, 2026
158.25
159.75
155.00
156.55
156.55
10,484
Sep 24, 2026
159.65
159.99
154.95
155.37
155.37
17,903
Sep 23, 2026
160.40
161.60
158.11
159.65
159.65
14,739
Sep 22, 2026
155.37
160.00
155.37
157.94
157.94
14,331
Sep 21, 2026
160.00
163.90
155.00
155.72
155.72
27,074
Sep 18, 2026
160.36
160.36
156.81
158.33
158.33
19,042
Sep 17, 2026
155.00
162.91
153.10
156.84
156.84
16,511
Sep 16, 2026
156.00
157.19
153.00
154.47
154.47
20,656
Sep 15, 2026
161.61
162.28
151.80
154.36
154.36
44,745
Sep 11, 2026
160.00
161.39
156.61
158.61
158.61
35,491
Sep 10, 2026
166.90
167.06
159.00
160.00
160.00
45,843
Sep 9, 2026
165.00
167.09
162.04
162.68
162.68
24,891
Sep 8, 2026
168.74
171.97
160.10
165.00
165.00
59,413
Sep 7, 2026
169.99
173.38
167.15
168.74
168.74
28,354
Sep 4, 2026
168.00
170.98
167.15
168.81
168.81
17,432
Sep 3, 2026
171.00
173.46
165.85
168.22
168.22
29,644
Sep 2, 2026
175.00
175.00
170.00
170.32
170.32
16,830
Sep 1, 2026
177.56
177.56
170.71
171.84
171.84
23,631
Aug 31, 2026
178.51
178.99
171.95
173.36
173.36
17,323
Aug 28, 2026
172.40
179.40
172.00
176.40
176.40
41,663
Aug 27, 2026
171.52
173.74
171.01
172.40
172.40
17,586
Aug 26, 2026
174.90
174.90
170.00
170.60
170.60
17,471
Aug 25, 2026
170.00
171.79
166.21
169.35
169.35
30,228
Aug 24, 2026
171.27
174.79
168.25
169.08
169.08
32,050
Aug 21, 2026
172.95
175.10
170.49
171.27
171.27
26,266
Aug 20, 2026
173.09
176.98
172.00
174.14
174.14
21,560
Aug 19, 2026
176.34
176.34
170.72
171.82
171.82
31,025
Aug 18, 2026
174.00
176.53
174.00
174.82
174.82
15,650
Aug 17, 2026
178.00
178.00
174.00
175.45
175.45
22,220
Aug 14, 2026
176.36
179.52
176.36
177.85
177.85
21,771
Aug 13, 2026
181.00
182.30
175.18
177.05
177.05
73,816
Aug 12, 2026
192.00
196.00
178.00
180.65
180.65
157,420
Aug 11, 2026
191.00
194.60
191.00
192.75
192.75
36,334
Aug 10, 2026
191.80
194.18
191.00
191.75
191.75
26,823
Aug 7, 2026
195.04
198.50
190.35
192.05
192.05
50,561
Aug 6, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
191.96
198.00
190.51
196.51
196.51
70,285
Aug 5, 2026
193.07
197.97
190.50
191.71
190.71
56,257
Aug 4, 2026
192.40
196.49
192.00
192.39
191.39
18,952
Aug 3, 2026
193.50
197.94
192.20
193.37
192.36
45,377
Jul 31, 2026
193.00
195.84
191.66
193.86
192.85
41,213
Jul 30, 2026
195.79
196.32
191.28
191.96
190.96
40,059
Jul 29, 2026
194.24
198.00
194.24
195.59
194.57
35,294
Jul 28, 2026
194.64
197.76
192.70
193.72
192.71
27,038
Jul 27, 2026
195.98
200.65
192.21
194.68
193.66
42,494
Jul 24, 2026
191.51
196.64
189.70
195.04
194.02
26,982
Jul 23, 2026
195.32
199.96
192.10
193.50
192.49
85,322
Jul 22, 2026
200.77
201.97
196.00
197.20
196.17
36,138
Jul 21, 2026
200.00
206.00
199.01
199.97
198.93
82,611
Jul 20, 2026
202.43
205.48
199.41
200.79
199.74
74,501
Jul 17, 2026
205.48
210.32
200.51
202.43
201.37
135,554
Jul 16, 2026
206.68
215.55
205.26
205.99
204.92
97,810
Jul 15, 2026
208.14
209.70
205.21
206.68
205.60
56,701
Jul 14, 2026
209.00
211.07
205.21
205.88
204.81
70,821
Jul 13, 2026
208.67
213.48
207.03
209.81
208.72
86,297
Jul 10, 2026
207.00
215.77
205.69
210.23
209.13
300,477
Jul 9, 2026
205.84
207.70
197.45
204.93
203.86
49,344
Jul 8, 2026
206.00
209.26
201.26
202.86
201.80
73,467
Jul 7, 2026
212.00
212.68
205.01
206.94
205.86
44,421
Jul 6, 2026
208.59
214.35
206.00
211.38
210.28
134,110
Jul 3, 2026
205.00
210.95
205.00
208.81
207.72
65,770
Jul 2, 2026
204.98
206.63
203.21
204.51
203.44
23,148
Jul 1, 2026
203.95
210.89
202.32
203.76
202.70
88,282
Jun 30, 2026
203.91
206.38
202.21
202.99
201.93
34,409
Jun 29, 2026
206.71
206.89
201.50
203.45
202.39
27,231
Jun 25, 2026
207.50
210.08
204.40
205.49
204.42
129,114
Jun 24, 2026
205.69
211.79
205.18
207.25
206.17
50,477
Jun 23, 2026
209.25
211.94
205.20
206.00
204.93
56,506
Jun 22, 2026
211.25
215.17
209.00
209.82
208.73
93,230
Jun 19, 2026
211.88
213.29
207.00
209.26
208.17
56,933
Jun 18, 2026
210.30
214.00
209.10
211.17
210.07
48,960
Jun 17, 2026
212.10
215.00
210.00
211.07
209.97
55,364
Jun 16, 2026
211.91
216.97
210.90
212.09
210.98
65,777
Jun 15, 2026
214.00
219.00
209.21
210.65
209.55
116,385
Jun 12, 2026
206.93
211.05
203.01
207.74
206.66
74,908
Jun 11, 2026
207.00
207.09
200.01
200.83
199.78
81,241
Jun 10, 2026
209.01
213.58
206.11
206.78
205.70
63,975
Jun 9, 2026
208.77
213.14
206.50
209.84
208.75
66,214
Jun 8, 2026
209.68
211.09
204.00
205.72
204.65
81,921
Jun 5, 2026
218.94
218.94
211.85
212.49
211.38
83,242
Jun 4, 2026
211.45
222.00
203.85
216.25
215.12
247,595
Jun 3, 2026
214.00
216.84
209.00
212.16
211.05
70,086
Jun 2, 2026
208.00
218.90
207.10
215.12
214.00
128,220
Jun 1, 2026
216.40
221.00
208.25
210.77
209.67
139,587
May 29, 2026
219.65
231.20
212.20
214.80
213.68
433,531
May 27, 2026
202.45
221.00
202.45
217.58
216.45
579,792
May 26, 2026
204.00
208.03
202.54
203.29
202.23
26,775
May 25, 2026
200.90
209.80
200.89
204.72
203.65
98,346
May 22, 2026
202.00
205.00
198.00
200.37
199.32
49,332
May 21, 2026
207.00
210.90
199.21
200.86
199.81
90,294
May 20, 2026
209.98
213.87
206.50
206.77
205.69
89,794
May 19, 2026
212.00
218.37
205.09
206.35
205.27
160,772
May 18, 2026
203.11
205.00
195.00
201.47
200.42
48,723
May 15, 2026
205.02
211.35
203.00
203.67
202.61
39,005
May 14, 2026
207.96
212.38
205.33
208.34
207.25
61,286
May 13, 2026
205.70
218.50
202.21
207.96
206.88
145,237
May 12, 2026
214.50
218.00
202.10
202.93
201.87
106,825
May 11, 2026
219.69
224.00
214.33
215.88
214.75
88,700
May 8, 2026
210.00
224.40
210.00
219.93
218.78
173,665
May 7, 2026
214.48
219.70
212.00
215.39
214.27
144,529
May 6, 2026
218.00
218.80
211.49
213.57
212.46
63,325
May 5, 2026
212.00
217.30
209.12
213.85
212.73
128,323
May 4, 2026
203.00
217.50
202.70
210.81
209.71
186,986
Apr 30, 2026
202.87
208.20
201.31
202.28
201.22
28,101
Apr 29, 2026
209.00
209.50
204.00
204.92
203.85
33,168
Apr 28, 2026
209.00
215.00
205.00
205.91
204.84
88,747
Apr 27, 2026
201.65
216.00
201.65
210.39
209.29
114,743
Apr 24, 2026
207.85
209.10
200.35
201.54
200.49
47,603
Apr 23, 2026
208.00
209.42
204.66
206.60
205.52
56,919
Apr 22, 2026
209.00
214.59
209.00
209.44
208.35
58,309
Apr 21, 2026
203.34
219.40
203.34
211.62
210.52
206,622
Apr 20, 2026
212.95
213.25
201.65
206.11
205.03
153,726
Apr 17, 2026
189.60
222.00
185.00
211.93
210.82
1,437,400
Apr 16, 2026
193.80
193.80
187.00
189.45
188.46
53,691
Apr 15, 2026
186.90
190.50
184.32
189.09
188.10
39,155
Apr 13, 2026
177.93
187.00
174.10
181.74
180.79
44,662
Apr 10, 2026
182.18
186.00
181.00
182.41
181.46
43,849
Apr 9, 2026
183.62
185.49
178.94
180.72
179.78
39,361
Apr 8, 2026
178.00
185.50
175.30
180.92
179.98
91,908
Apr 7, 2026
170.00
174.00
167.79
170.17
169.28
43,638
Apr 6, 2026
167.00
169.99
162.01
169.03
168.15
43,489
Apr 2, 2026
158.90
168.00
154.00
165.92
165.05
37,085
Apr 1, 2026
155.99
164.14
150.00
161.84
161.00
88,186
Mar 30, 2026
154.20
155.75
145.13
146.51
145.75
93,415
Mar 27, 2026
165.00
165.00
155.05
156.57
155.75
93,926
Mar 25, 2026
162.69
172.48
162.69
165.90
165.03
81,991
Mar 24, 2026
163.38
178.99
159.02
161.88
161.04
207,494
Mar 23, 2026
169.02
169.04
158.50
160.97
160.13
62,493
Mar 20, 2026
176.03
184.10
169.00
170.00
169.11
76,096
Mar 19, 2026
184.25
184.26
173.45
175.30
174.39
44,781
Mar 18, 2026
173.50
189.97
172.51
183.75
182.79
69,054
Mar 17, 2026
169.70
175.28
167.95
172.89
171.99
59,187
Mar 16, 2026
180.10
181.16
163.56
168.91
168.03
177,380
Mar 13, 2026
190.98
190.98
179.99
182.20
181.25
38,347
Mar 12, 2026
192.50
195.34
187.42
191.71
190.71
31,759
Mar 11, 2026
192.00
197.39
191.00
192.51
191.51
27,234
Mar 10, 2026
190.95
195.00
189.31
191.39
190.39
29,882
Mar 9, 2026
194.61
194.61
184.09
187.17
186.19
33,936
Mar 6, 2026
194.43
202.95
194.04
195.26
194.24
45,052
Mar 5, 2026
194.95
196.82
191.00
194.43
193.42
35,837
Mar 4, 2026
203.05
204.99
189.10
193.00
191.99
70,826
Mar 2, 2026
204.00
207.00
197.64
206.15
205.07
84,026
Feb 27, 2026
212.59
218.60
207.00
208.96
207.87
32,728
Feb 26, 2026
213.25
216.64
211.01
212.59
211.48
47,748
Feb 25, 2026
211.70
218.39
210.63
213.12
212.01
70,576
Feb 24, 2026
217.25
220.50
207.30
209.76
208.67
48,964
Feb 23, 2026
216.00
224.80
215.11
218.32
217.18
84,830
Feb 20, 2026
217.00
221.00
216.00
216.71
215.58
32,023
Feb 19, 2026
221.75
224.83
215.50
218.87
217.73
50,563
Feb 18, 2026
217.25
229.00
214.56
222.02
220.86
195,525
Feb 17, 2026
219.00
226.90
216.74
217.60
216.46
120,327
Feb 16, 2026
212.09
222.00
205.00
217.42
216.29
239,855
Feb 13, 2026
203.55
215.00
201.21
212.37
211.26
85,949
Feb 12, 2026
209.05
212.00
202.00
203.55
202.49
49,295
Feb 11, 2026
214.00
216.24
206.23
208.19
207.10
46,630
Feb 10, 2026
215.95
219.71
214.17
216.28
215.15
48,985
Feb 9, 2026
218.03
222.20
215.00
215.22
214.10
48,112
Feb 6, 2026
219.00
223.00
214.20
218.03
216.89
56,673
Feb 5, 2026
219.90
225.00
218.00
219.59
218.44
72,268
Feb 4, 2026
217.00
222.50
216.83
219.89
218.74
40,769
Feb 3, 2026
227.00
229.35
216.60
218.34
217.20
67,356
Feb 2, 2026
217.00
225.00
211.10
215.85
214.72
113,757
Jan 30, 2026
213.55
234.00
212.42
226.48
225.30
258,125
Jan 29, 2026
221.20
229.38
214.61
216.78
215.65
136,708
Jan 28, 2026
210.00
227.00
210.00
221.64
220.48
266,438
Jan 27, 2026
208.20
214.00
205.86
210.41
209.31
59,442
Jan 23, 2026
208.72
228.20
207.12
211.38
210.28
434,484
Jan 22, 2026
202.00
212.69
202.00
208.72
207.63
50,537
Jan 21, 2026
208.17
210.00
200.00
202.81
201.75
72,278
Jan 20, 2026
213.06
225.70
207.10
209.21
208.12
82,365
Jan 19, 2026
221.00
221.00
211.21
216.03
214.90
85,049
Jan 16, 2026
221.88
232.00
219.10
221.21
220.06
53,728
Jan 15, 2026
224.54
224.54
224.54
224.54
223.37
-
Jan 14, 2026
225.00
232.00
221.20
224.54
223.37
174,680
Jan 13, 2026
214.51
234.68
212.65
224.32
223.15
460,548
Jan 12, 2026
209.00
218.92
205.99
214.51
213.39
107,659
Jan 9, 2026
220.25
225.80
211.00
211.87
210.76
100,141
Jan 8, 2026
236.40
244.06
220.11
221.89
220.73
179,239
Jan 7, 2026
243.80
244.99
232.45
235.77
234.54
288,209
Jan 6, 2026
214.53
256.90
211.00
241.66
240.40
4,524,671
Jan 5, 2026
216.00
220.31
213.00
214.53
213.41
80,286
Jan 2, 2026
204.50
226.00
200.36
220.31
219.16
498,147
Jan 1, 2026
205.24
206.74
203.35
204.84
203.77
21,351
Dec 31, 2025
203.05
208.20
202.20
204.18
203.11
35,132
Dec 30, 2025
199.62
212.94
198.63
203.48
202.42
67,143
Dec 29, 2025
205.90
205.90
197.87
198.62
197.58
30,671
Dec 26, 2025
205.21
208.43
202.05
202.87
201.81
24,712
Dec 24, 2025
207.20
217.46
205.71
208.99
207.90
57,213
Dec 23, 2025
206.69
209.69
204.03
205.71
204.64
19,240
Dec 22, 2025
206.00
217.80
203.81
205.21
204.14
66,496
Dec 19, 2025
204.30
204.30
197.68
199.81
198.77
18,841
Dec 18, 2025
200.00
202.60
196.98
198.38
197.35
16,626
Dec 17, 2025
205.10
207.74
200.00
200.30
199.26
34,664
Dec 16, 2025
207.00
213.01
204.30
205.31
204.24
56,722
Dec 15, 2025
198.13
213.00
197.00
209.58
208.49
97,467
Dec 12, 2025
196.00
201.69
195.00
197.21
196.18
29,239
Dec 11, 2025
192.00
198.24
191.42
197.09
196.06
24,347
Dec 10, 2025
198.00
205.00
192.85
194.77
193.75
18,923
Dec 9, 2025
190.01
199.90
183.85
198.58
197.54
68,402
Dec 8, 2025
201.90
203.00
190.11
192.26
191.26
54,441
Dec 5, 2025
208.00
208.00
197.10
199.01
197.97
52,183
Dec 4, 2025
212.80
212.80
205.00
205.65
204.58
16,838
Dec 3, 2025
211.63
214.90
207.01
208.13
207.04
23,911
Dec 2, 2025
209.10
214.50
205.43
211.63
210.53
33,074
Dec 1, 2025
210.59
215.79
206.53
207.92
206.84
50,394
Nov 28, 2025
214.95
217.75
209.10
210.40
209.30
31,318
Nov 27, 2025
214.95
217.50
212.05
214.30
213.18
25,250
Nov 26, 2025
212.15
219.70
211.00
214.75
213.63
36,029
Nov 25, 2025
209.25
214.65
208.70
211.25
210.15
56,522
Nov 24, 2025
214.00
216.25
207.00
208.55
207.46
48,329
Nov 21, 2025
217.80
222.25
210.00
212.50
211.39
46,041
Nov 20, 2025
223.35
227.00
215.50
217.60
216.46
45,608
Nov 19, 2025
222.70
226.45
221.60
222.40
221.24
36,362
Nov 18, 2025
226.65
228.10
221.20
222.50
221.34
55,294
Nov 17, 2025
227.60
231.80
221.55
226.05
224.87
93,010
Nov 14, 2025
232.00
239.00
228.10
229.90
228.70
77,145
Nov 13, 2025
236.95
238.50
226.55
231.85
230.64
90,809
Nov 12, 2025
245.00
253.80
242.20
243.55
242.28
53,676
Nov 11, 2025
248.30
248.40
242.75
245.00
243.72
73,942
Nov 10, 2025
255.00
257.05
245.00
246.40
245.11
66,304
