BSE - Delayed Quote
INR
Mold-Tek Packaging Limited (MOLDTKPAC.BO)
272.00
-7.30
(-2.61%)
At close: October 30 at 3:28:39 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
Oct 30, 2026
278.60
278.95
269.90
273.20
273.20
8,344
Oct 29, 2026
288.60
292.20
275.45
279.30
279.30
8,630
Oct 28, 2026
293.45
296.00
284.00
292.20
292.20
7,001
Oct 27, 2026
294.75
296.45
290.00
293.00
293.00
2,529
Oct 26, 2026
290.05
292.05
285.00
290.95
290.95
4,553
Oct 23, 2026
297.05
299.25
288.50
292.80
292.80
6,195
Oct 22, 2026
299.30
306.50
294.60
303.45
303.45
6,258
Oct 21, 2026
304.30
304.30
296.20
300.15
300.15
6,723
Oct 19, 2026
319.85
319.85
304.30
306.05
306.05
8,949
Oct 16, 2026
310.50
318.85
310.50
316.05
316.05
2,364
Oct 15, 2026
333.25
333.30
310.85
314.30
314.30
5,944
Oct 14, 2026
325.70
328.05
323.40
326.70
326.70
2,361
Oct 13, 2026
325.95
333.30
320.65
330.10
330.10
5,707
Oct 12, 2026
323.40
331.00
320.45
328.55
328.55
7,171
Oct 9, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
326.25
329.25
317.90
326.55
326.55
11,843
Oct 8, 2026
332.50
334.73
323.10
326.25
326.25
18,160
Oct 7, 2026
336.35
344.83
327.67
333.85
333.85
21,060
Oct 6, 2026
340.00
347.35
337.15
339.38
339.38
12,890
Oct 5, 2026
332.20
342.05
332.05
340.00
340.00
27,440
Oct 1, 2026
327.55
331.45
324.73
329.55
329.55
8,370
Sep 30, 2026
321.70
334.00
321.70
330.73
330.73
9,522
Sep 29, 2026
321.63
326.55
318.63
321.70
321.70
12,564
Sep 28, 2026
334.98
334.98
323.50
325.10
325.10
10,012
Sep 25, 2026
335.52
336.05
331.33
335.35
335.35
3,936
Sep 24, 2026
341.25
342.98
334.20
336.15
336.15
5,368
Sep 23, 2026
325.38
343.27
322.50
340.33
340.33
11,266
Sep 22, 2026
324.00
326.10
319.52
319.70
319.70
5,906
Sep 21, 2026
330.20
334.05
321.52
322.40
322.40
4,922
Sep 18, 2026
331.00
333.30
327.55
328.90
328.90
11,580
Sep 17, 2026
329.23
334.52
329.23
331.80
331.80
4,506
Sep 16, 2026
325.73
332.88
316.60
329.25
329.25
6,826
Sep 15, 2026
340.05
340.05
325.08
326.05
326.05
13,542
Sep 11, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
337.23
340.25
334.10
338.35
338.35
14,344
Sep 10, 2026
345.13
346.23
342.50
342.77
341.27
3,820
Sep 9, 2026
344.92
349.58
343.02
344.75
343.24
10,350
Sep 8, 2026
348.02
353.33
347.05
349.30
347.77
3,542
Sep 7, 2026
350.00
354.42
348.27
349.00
347.47
8,296
Sep 4, 2026
349.98
354.45
349.98
353.08
351.53
4,510
Sep 3, 2026
352.00
352.45
348.20
350.05
348.52
2,904
Sep 2, 2026
349.00
350.00
346.30
347.23
345.71
2,658
Sep 1, 2026
354.88
356.98
348.00
349.67
348.14
13,172
Aug 31, 2026
345.95
357.20
344.02
354.73
353.17
14,094
Aug 28, 2026
355.13
355.13
344.00
345.95
344.44
9,868
Aug 27, 2026
359.00
360.00
348.98
352.10
350.56
10,578
Aug 26, 2026
354.95
367.20
349.17
355.83
354.27
20,614
Aug 25, 2026
361.58
361.58
351.70
352.95
351.41
4,290
Aug 24, 2026
360.00
365.35
354.30
358.10
356.53
26,558
Aug 21, 2026
341.55
359.30
339.98
354.67
353.12
42,604
Aug 20, 2026
335.33
343.13
335.33
341.95
340.45
2,392
Aug 19, 2026
340.98
346.58
332.42
335.00
333.53
8,196
Aug 18, 2026
336.27
341.85
336.27
339.65
338.16
3,838
Aug 17, 2026
346.58
346.58
338.55
339.88
338.39
4,158
Aug 14, 2026
345.83
348.00
341.95
347.05
345.53
2,932
Aug 13, 2026
344.25
348.35
341.00
347.63
346.10
4,866
Aug 12, 2026
339.50
344.35
338.27
343.23
341.72
3,140
Aug 11, 2026
340.02
348.00
338.25
338.77
337.29
6,448
Aug 10, 2026
339.33
346.70
338.17
340.75
339.26
12,486
Aug 7, 2026
345.10
345.63
340.50
343.02
341.52
3,928
Aug 6, 2026
347.50
348.75
339.90
341.00
339.51
13,016
Aug 5, 2026
348.00
348.00
340.25
343.85
342.35
6,772
Aug 4, 2026
337.30
351.60
337.30
341.50
340.01
9,830
Aug 3, 2026
331.05
339.33
331.05
337.17
335.70
5,570
Jul 31, 2026
336.42
347.73
335.00
335.55
334.08
5,926
Jul 30, 2026
325.65
348.90
323.02
338.05
336.57
20,838
Jul 29, 2026
326.77
333.50
325.33
328.45
327.01
17,682
Jul 28, 2026
349.98
349.98
322.17
329.17
327.73
36,742
Jul 27, 2026
368.98
371.00
340.52
345.90
344.39
73,690
Jul 24, 2026
360.48
366.00
354.50
362.50
360.91
38,968
Jul 23, 2026
350.50
367.00
348.98
356.33
354.77
27,448
Jul 22, 2026
346.77
360.73
345.88
352.65
351.11
13,144
Jul 21, 2026
353.77
353.77
349.02
350.27
348.74
1,932
Jul 20, 2026
348.10
354.50
345.92
350.90
349.36
10,712
Jul 17, 2026
348.20
349.50
343.23
347.83
346.30
5,786
Jul 16, 2026
346.23
353.52
341.58
347.55
346.03
7,910
Jul 15, 2026
337.00
345.58
336.20
342.63
341.13
2,930
Jul 14, 2026
337.95
347.15
334.05
336.17
334.70
8,948
Jul 13, 2026
336.20
341.33
333.25
337.95
336.47
3,536
Jul 10, 2026
340.65
341.67
332.90
334.45
332.99
6,642
Jul 9, 2026
337.63
345.15
336.58
340.83
339.33
7,180
Jul 8, 2026
348.98
348.98
327.45
331.90
330.45
9,396
Jul 7, 2026
340.38
348.85
338.08
347.83
346.30
3,016
Jul 6, 2026
356.00
356.00
338.13
340.63
339.13
17,556
Jul 3, 2026
362.50
362.50
348.00
351.73
350.19
9,968
Jul 2, 2026
356.33
360.23
354.25
356.20
354.64
10,288
Jul 1, 2026
364.25
365.52
354.00
356.85
355.29
9,448
Jun 30, 2026
363.95
370.75
356.42
359.45
357.88
35,612
Jun 29, 2026
347.80
369.83
342.00
353.65
352.10
35,160
Jun 25, 2026
349.10
352.65
342.58
344.13
342.62
1,984
Jun 24, 2026
347.52
354.50
341.17
350.70
349.17
7,004
Jun 23, 2026
349.35
349.35
340.98
347.20
345.68
5,810
Jun 22, 2026
349.05
356.00
344.00
345.08
343.56
6,410
Jun 19, 2026
343.30
353.63
340.52
348.58
347.05
13,334
Jun 18, 2026
352.25
352.25
337.65
343.27
341.77
6,492
Jun 17, 2026
347.75
353.63
343.98
347.77
346.25
11,082
Jun 16, 2026
348.25
349.83
343.00
347.10
345.58
3,608
Jun 15, 2026
344.45
356.33
343.23
347.80
346.28
13,248
Jun 12, 2026
341.17
341.52
331.50
338.23
336.74
6,422
Jun 11, 2026
329.08
339.50
323.92
334.73
333.26
5,096
Jun 10, 2026
349.20
349.77
326.45
328.05
326.61
24,506
Jun 9, 2026
346.70
348.58
344.33
346.77
345.26
4,074
Jun 8, 2026
354.73
354.73
341.50
344.33
342.82
13,598
Jun 5, 2026
350.52
360.73
350.52
354.48
352.92
13,314
Jun 4, 2026
354.83
358.50
350.00
353.48
351.93
14,008
Jun 3, 2026
357.27
361.52
350.92
353.67
352.13
13,914
Jun 2, 2026
341.73
356.50
341.67
353.05
351.51
23,946
Jun 1, 2026
352.17
362.13
342.58
346.52
345.01
24,236
May 29, 2026
349.90
355.63
342.45
351.30
349.76
7,192
May 27, 2026
354.35
354.35
342.13
343.02
341.52
6,512
May 26, 2026
350.00
356.27
348.60
350.45
348.92
8,476
May 25, 2026
343.30
363.00
340.50
352.33
350.78
81,624
May 22, 2026
343.50
344.70
335.27
342.40
340.90
5,632
May 21, 2026
336.08
346.48
336.08
343.63
342.12
31,756
May 20, 2026
341.02
346.33
333.75
334.08
332.61
48,368
May 19, 2026
344.00
353.60
340.00
340.52
339.03
16,678
May 18, 2026
345.00
354.98
336.30
345.75
344.24
20,662
May 15, 2026
357.20
357.20
339.00
351.95
350.41
30,682
May 14, 2026
341.02
353.48
326.98
350.15
348.62
84,038
May 13, 2026
291.52
335.52
291.50
331.70
330.25
95,766
May 12, 2026
300.13
310.00
285.02
291.98
290.70
65,540
May 11, 2026
293.77
309.00
287.67
293.33
292.04
55,278
May 8, 2026
298.30
302.92
294.08
294.98
293.68
12,916
May 7, 2026
283.95
303.50
281.30
298.38
297.07
47,242
May 6, 2026
282.42
285.00
279.00
279.67
278.45
16,726
May 5, 2026
276.80
281.73
276.10
280.00
278.77
137,766
May 4, 2026
282.48
288.10
273.25
278.80
277.58
11,274
Apr 30, 2026
279.88
286.77
279.88
286.02
284.77
4,628
Apr 29, 2026
289.10
289.10
282.00
283.02
281.79
2,484
Apr 28, 2026
288.92
288.92
283.73
285.17
283.93
1,850
Apr 27, 2026
288.80
293.80
285.38
287.70
286.44
12,776
Apr 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
298.52
299.77
290.00
292.48
291.20
12,914
Apr 23, 2026
301.00
304.92
293.10
301.05
298.74
8,920
Apr 22, 2026
283.90
306.08
278.20
301.88
299.56
9,874
Apr 21, 2026
276.67
282.52
275.40
278.35
276.21
4,446
Apr 20, 2026
275.00
280.08
273.52
276.67
274.55
17,896
Apr 17, 2026
276.75
280.48
268.55
277.15
275.02
13,708
Apr 16, 2026
278.05
278.98
275.52
277.17
275.05
6,006
Apr 15, 2026
272.95
273.08
266.00
270.50
268.42
12,476
Apr 13, 2026
275.00
275.00
254.48
266.08
264.03
25,724
Apr 10, 2026
277.08
282.00
277.02
280.73
278.57
1,952
Apr 9, 2026
286.98
286.98
270.27
272.23
270.13
5,246
Apr 8, 2026
289.00
289.92
273.70
276.30
274.18
16,468
Apr 7, 2026
279.40
285.23
274.25
277.10
274.97
3,480
Apr 6, 2026
269.92
284.92
258.02
282.92
280.75
10,392
Apr 2, 2026
243.00
262.20
240.75
260.95
258.95
6,618
Apr 1, 2026
236.15
251.80
236.00
250.55
248.62
5,994
Mar 30, 2026
226.90
239.07
226.90
236.00
234.19
16,822
Mar 27, 2026
244.05
246.65
238.57
241.80
239.94
8,034
Mar 25, 2026
235.00
245.98
235.00
243.10
241.23
15,672
Mar 24, 2026
253.20
253.20
235.00
236.38
234.56
8,714
Mar 23, 2026
255.02
256.00
237.75
239.10
237.26
13,204
Mar 20, 2026
259.98
263.25
255.02
256.35
254.38
2,354
Mar 19, 2026
258.80
264.02
257.90
260.23
258.23
2,952
Mar 18, 2026
244.57
263.45
244.18
260.67
258.67
8,104
Mar 17, 2026
245.88
249.77
241.85
245.73
243.84
6,918
Mar 16, 2026
247.90
252.50
245.00
248.50
246.59
8,158
Mar 13, 2026
253.27
255.27
246.50
247.90
246.00
9,442
Mar 12, 2026
263.08
263.08
253.98
257.98
255.99
4,438
Mar 11, 2026
266.00
270.50
262.00
263.08
261.05
4,770
Mar 10, 2026
281.42
281.42
267.80
268.95
266.88
15,064
Mar 9, 2026
286.08
286.08
268.27
268.85
266.78
6,276
Mar 6, 2026
282.60
289.00
282.60
286.60
284.40
1,654
Mar 5, 2026
275.02
284.63
275.02
282.92
280.75
9,198
Mar 4, 2026
299.48
299.48
272.92
276.38
274.25
3,316
Mar 2, 2026
280.80
282.92
275.27
281.08
278.92
6,092
Feb 27, 2026
285.98
291.20
281.75
288.30
286.08
2,762
Feb 26, 2026
278.55
286.85
278.55
285.98
283.78
1,564
Feb 25, 2026
281.40
282.35
274.50
281.17
279.01
4,262
Feb 24, 2026
284.67
284.67
277.77
281.17
279.01
2,530
Feb 23, 2026
282.70
290.20
280.65
288.23
286.01
4,206
Feb 20, 2026
272.63
284.05
270.20
282.67
280.50
3,134
Feb 19, 2026
277.75
287.75
276.27
278.15
276.01
1,616
Feb 18, 2026
275.75
278.73
270.25
276.48
274.35
6,930
Feb 17, 2026
270.13
276.13
270.13
272.77
270.68
4,326
Feb 16, 2026
279.05
279.05
271.00
274.58
272.47
7,542
Feb 13, 2026
284.50
284.65
276.13
278.33
276.19
3,754
Feb 12, 2026
291.55
295.00
283.55
288.08
285.86
19,364
Feb 11, 2026
295.80
306.98
292.15
294.30
292.04
4,732
Feb 10, 2026
267.65
307.52
267.65
298.30
296.01
262,862
Feb 9, 2026
267.63
274.00
267.40
272.88
270.78
2,346
Feb 6, 2026
272.70
272.70
267.55
269.80
267.73
2,806
Feb 5, 2026
279.95
281.50
270.05
272.65
270.56
4,312
Feb 4, 2026
279.83
282.65
275.70
277.55
275.42
4,760
Feb 3, 2026
274.95
281.85
265.80
279.85
277.70
2,874
Feb 2, 2026
268.50
274.60
263.50
271.00
268.92
1,180
Jan 30, 2026
262.52
277.80
262.52
273.23
271.13
1,796
Jan 29, 2026
267.95
276.60
267.95
270.15
268.07
3,934
Jan 28, 2026
267.48
277.50
267.48
274.83
272.71
3,778
Jan 27, 2026
275.35
275.35
266.00
267.60
265.54
1,780
Jan 23, 2026
277.33
278.00
272.15
275.38
273.26
1,422
Jan 22, 2026
272.45
281.02
272.45
277.52
275.39
5,398
Jan 21, 2026
281.73
281.73
270.50
272.42
270.33
8,108
Jan 20, 2026
275.02
285.27
275.02
281.75
279.59
2,702
Jan 19, 2026
280.08
287.20
278.48
280.33
278.17
2,432
Jan 16, 2026
294.67
294.77
287.70
290.13
287.90
4,582
Jan 15, 2026
292.95
292.95
292.95
292.95
290.70
-
Jan 14, 2026
285.02
295.75
285.02
292.95
290.70
4,142
Jan 13, 2026
293.63
294.23
287.70
290.65
288.42
3,408
Jan 12, 2026
293.50
293.80
285.00
289.60
287.37
3,706
Jan 9, 2026
303.52
303.70
292.80
293.55
291.29
8,318
Jan 8, 2026
297.83
303.98
297.50
303.02
300.70
3,390
Jan 7, 2026
305.25
305.60
302.02
304.30
301.96
10,430
Jan 6, 2026
302.40
307.13
301.98
305.25
302.90
184,394
Jan 5, 2026
308.58
310.58
300.95
302.38
300.05
4,138
Jan 2, 2026
303.15
311.73
302.23
308.58
306.20
6,194
Jan 1, 2026
306.40
306.95
300.00
303.17
300.85
2,632
Dec 31, 2025
306.35
313.05
305.00
306.38
304.02
4,698
Dec 30, 2025
303.00
310.00
298.42
303.90
301.57
2,070
Dec 29, 2025
302.55
305.55
300.00
302.98
300.65
4,992
Dec 26, 2025
303.50
307.75
300.63
302.58
300.25
1,874
Dec 24, 2025
298.75
305.23
298.75
304.10
301.76
3,110
Dec 23, 2025
298.48
299.83
295.00
298.75
296.45
6,216
Dec 22, 2025
289.02
295.30
289.02
294.77
292.51
3,468
Dec 19, 2025
293.58
293.58
281.63
288.75
286.53
3,472
Dec 18, 2025
282.50
286.67
280.08
281.67
279.51
3,192
Dec 17, 2025
283.92
286.50
282.50
284.27
282.09
1,726
Dec 16, 2025
282.98
290.80
282.98
286.80
284.60
2,220
Dec 15, 2025
285.95
292.73
285.95
290.23
288.00
5,596
Dec 12, 2025
289.35
292.67
283.33
285.95
283.75
5,840
Dec 11, 2025
288.27
292.15
286.95
290.30
288.07
2,056
Dec 10, 2025
295.02
296.30
288.15
289.65
287.42
848
Dec 9, 2025
285.00
296.58
278.55
295.02
292.76
8,358
Dec 8, 2025
293.83
293.83
281.30
285.52
283.33
3,410
Dec 5, 2025
301.10
301.10
291.00
291.90
289.66
4,304
Dec 4, 2025
309.92
309.92
300.25
301.27
298.96
1,446
Dec 3, 2025
311.42
311.42
303.40
305.35
303.00
1,652
Dec 2, 2025
313.40
313.40
303.50
307.50
305.14
6,932
Dec 1, 2025
304.17
315.00
303.73
313.38
310.97
6,804
Nov 28, 2025
300.90
307.73
300.90
305.63
303.28
2,952
Nov 27, 2025
309.98
310.50
301.83
303.38
301.04
2,682
Nov 26, 2025
307.05
312.20
307.02
309.98
307.59
720
Nov 25, 2025
308.25
309.60
305.35
307.15
304.79
1,990
Nov 24, 2025
315.85
317.00
308.50
309.67
307.30
6,916
Nov 21, 2025
314.02
319.95
311.45
316.23
313.80
5,576
Nov 20, 2025
330.95
330.95
311.90
315.45
313.03
5,930
Nov 19, 2025
336.80
336.80
328.80
330.85
328.31
5,712
Nov 18, 2025
329.13
343.40
327.33
340.25
337.64
2,842
Nov 17, 2025
330.00
330.00
321.67
326.77
324.26
5,588
Nov 14, 2025
333.25
333.33
327.23
328.80
326.27
5,886
Nov 13, 2025
330.58
340.02
330.58
331.55
329.00
3,830
Nov 12, 2025
335.15
342.00
335.15
339.75
337.14
762
Nov 11, 2025
346.42
346.45
329.70
335.02
332.45
5,152
Nov 10, 2025
341.25
357.50
341.25
342.48
339.84
3,794
Nov 7, 2025
344.52
352.13
344.52
348.20
345.52
1,080
Nov 6, 2025
345.60
357.50
345.05
348.90
346.22
2,016
Nov 4, 2025
346.45
352.23
343.40
348.00
345.33
2,408
Nov 3, 2025
347.85
357.83
344.33
346.45
343.79
6,764
Oct 31, 2025
357.38
358.13
341.00
347.85
345.18
12,856
Oct 30, 2025
372.73
372.73
347.48
358.13
355.37
13,946
