NSE - Free Realtime Quote INR

Mindteck (India) Limited (MINDTECK.NS)

Compare
267.95
+3.40
+(1.29%)
As of 9:30:38 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 254.15 270.75 254.15 267.95 267.95 7,139
Jan 10, 2025 276.00 276.00 262.20 264.55 264.55 57,663
Jan 9, 2025 282.90 284.90 275.00 276.00 276.00 21,104
Jan 8, 2025 289.70 293.25 277.75 278.55 278.55 33,148
Jan 7, 2025 283.90 291.00 270.00 285.25 285.25 121,277
Jan 6, 2025 304.65 304.70 284.20 284.20 284.20 47,306
Jan 3, 2025 293.45 300.35 293.30 299.15 299.15 35,798
Jan 2, 2025 295.50 301.65 291.90 293.55 293.55 28,907
Jan 1, 2025 296.75 301.25 290.00 294.60 294.60 34,788
Dec 31, 2024 293.80 300.00 293.50 296.75 296.75 23,072
Dec 30, 2024 304.30 308.90 292.05 293.80 293.80 39,230
Dec 27, 2024 300.00 307.95 296.00 304.15 304.15 75,871
Dec 26, 2024 302.35 306.50 294.80 297.85 297.85 55,767
Dec 24, 2024 316.75 322.00 298.90 301.15 301.15 130,076
Dec 23, 2024 316.00 316.00 307.15 314.60 314.60 131,156
Dec 20, 2024 302.95 310.00 286.55 306.85 306.85 127,788
Dec 19, 2024 286.25 301.00 286.25 296.00 296.00 35,842
Dec 18, 2024 311.35 311.35 292.55 295.85 295.85 91,164
Dec 17, 2024 289.00 303.35 289.00 303.35 303.35 99,398
Dec 16, 2024 299.80 305.00 285.10 288.95 288.95 51,734
Dec 13, 2024 298.05 298.05 289.00 293.95 293.95 34,655
Dec 12, 2024 299.00 305.95 297.00 297.45 297.45 25,377
Dec 11, 2024 306.75 309.90 298.00 300.20 300.20 52,974
Dec 10, 2024 305.05 311.00 297.25 306.65 306.65 49,640
Dec 9, 2024 297.95 308.00 295.05 300.70 300.70 52,410
Dec 6, 2024 300.00 304.45 291.05 295.45 295.45 31,437
Dec 5, 2024 296.10 305.00 291.00 299.00 299.00 62,861
Dec 4, 2024 291.00 303.15 286.40 295.90 295.90 183,987
Dec 3, 2024 299.00 299.00 285.00 288.75 288.75 27,872
Dec 2, 2024 284.55 300.00 277.70 295.25 295.25 64,755
Nov 29, 2024 295.50 301.00 291.80 291.80 291.80 66,521
Nov 28, 2024 328.00 330.10 307.15 307.15 307.15 102,334
Nov 27, 2024 308.10 328.00 305.00 323.30 323.30 237,875
Nov 26, 2024 294.95 300.10 272.90 300.10 300.10 237,226
Nov 25, 2024 264.95 272.85 260.05 272.85 272.85 42,498
Nov 22, 2024 229.70 248.05 225.55 248.05 248.05 35,035
Nov 21, 2024 233.50 238.45 220.60 225.50 225.50 60,317
Nov 19, 2024 239.55 249.90 235.00 238.20 238.20 28,478
Nov 18, 2024 245.55 259.85 237.00 239.55 239.55 27,253
Nov 14, 2024 252.25 261.00 249.15 250.15 250.15 34,801
Nov 13, 2024 277.45 277.45 262.25 262.25 262.25 14,593
Nov 12, 2024 273.10 278.50 262.00 276.05 276.05 18,503
Nov 11, 2024 275.00 277.05 265.05 266.40 266.40 16,563
Nov 8, 2024 283.00 283.65 275.60 277.05 277.05 12,331
Nov 7, 2024 288.95 293.95 280.05 283.50 283.50 15,848
Nov 6, 2024 282.75 293.95 276.00 290.05 290.05 20,878
Nov 5, 2024 288.75 288.75 276.65 282.75 282.75 12,781
Nov 4, 2024 299.95 299.95 286.85 289.00 289.00 21,554
Nov 1, 2024 310.00 310.00 299.00 301.95 301.95 19,682
Oct 31, 2024 284.00 298.05 269.70 298.05 298.05 34,395
Oct 30, 2024 275.80 284.10 272.00 283.90 283.90 18,888
Oct 29, 2024 262.90 270.60 262.00 270.60 270.60 20,020
Oct 28, 2024 236.05 257.75 233.25 257.75 257.75 29,536
Oct 25, 2024 245.50 246.50 245.50 245.50 245.50 2,459
Oct 24, 2024 250.50 251.00 250.50 250.50 250.50 7,133
Oct 23, 2024 255.60 255.60 255.60 255.60 255.60 3,465
Oct 22, 2024 260.80 261.50 260.80 260.80 260.80 2,932
Oct 21, 2024 266.10 270.00 266.10 266.10 266.10 1,831
Oct 18, 2024 271.50 271.50 271.50 271.50 271.50 2,792
Oct 17, 2024 277.00 281.00 277.00 277.00 277.00 5,626
Oct 16, 2024 280.95 281.50 280.95 280.95 280.95 17,381
Oct 15, 2024 276.10 276.10 276.10 276.10 276.10 3,594
Oct 14, 2024 270.70 270.70 270.70 270.70 270.70 4,484
Oct 11, 2024 265.40 265.40 265.40 265.40 265.40 8,394
Oct 10, 2024 260.20 261.00 260.15 260.20 260.20 11,675
Oct 9, 2024 265.45 270.15 265.45 265.45 265.45 8,114
Oct 8, 2024 270.85 276.00 270.85 270.85 270.85 6,689
Oct 7, 2024 276.35 276.35 276.35 276.35 276.35 1,466
Oct 4, 2024 281.95 283.55 281.95 281.95 281.95 4,470
Oct 3, 2024 287.05 291.85 287.05 287.05 287.05 6,053
Oct 1, 2024 292.90 292.90 287.20 292.90 292.90 6,555
Sep 30, 2024 287.20 292.00 287.20 287.20 287.20 3,917
Sep 27, 2024 293.00 297.00 293.00 293.00 293.00 4,606
Sep 26, 2024 297.10 297.10 297.10 297.10 297.10 3,721
Sep 25, 2024 303.15 303.15 303.15 303.15 303.15 6,570
Sep 24, 2024 309.30 312.00 309.30 309.30 309.30 3,964
Sep 23, 2024 315.60 322.00 315.60 315.60 315.60 7,494
Sep 20, 2024 5:4 Stock Splits
Sep 20, 2024 322.00 322.00 321.95 322.00 322.00 18,282
Sep 19, 2024 328.48 328.48 328.48 328.48 328.48 6,362
Sep 18, 2024 335.16 339.20 335.16 335.16 335.16 17,953
Sep 17, 2024 338.40 344.00 324.80 342.00 342.00 78,381
Sep 16, 2024 339.12 339.12 332.00 339.12 339.12 147,505
Sep 13, 2024 316.00 323.00 308.00 323.00 323.00 84,236
Sep 12, 2024 311.20 312.80 300.00 307.64 307.64 49,126
Sep 11, 2024 308.80 308.80 300.00 304.24 304.24 46,223
Sep 10, 2024 292.96 299.60 289.60 296.64 296.64 16,480
Sep 9, 2024 301.56 301.56 288.80 292.96 292.96 31,121
Sep 6, 2024 302.20 307.96 294.40 300.36 300.36 26,541
Sep 5, 2024 305.56 311.00 300.04 302.20 302.20 19,332
Sep 4, 2024 302.44 312.00 295.20 303.84 303.84 20,621
Sep 3, 2024 309.44 312.00 300.88 304.64 304.64 20,631
Sep 2, 2024 291.24 317.60 291.24 309.88 309.88 49,826
Aug 30, 2024 318.32 318.32 297.32 304.20 304.20 38,688
Aug 29, 2024 324.96 324.96 305.60 308.60 308.60 54,606
Aug 28, 2024 308.80 319.36 308.80 319.36 319.36 96,172
Aug 27, 2024 284.80 304.16 284.00 304.16 304.16 43,617
Aug 26, 2024 294.16 295.12 280.08 289.68 289.68 49,558
Aug 23, 2024 296.64 296.64 288.00 292.20 292.20 39,646
Aug 22, 2024 307.60 311.20 292.24 296.88 296.88 101,930
Aug 21, 2024 304.40 311.12 299.52 307.60 307.60 27,375
Aug 20, 2024 308.00 313.60 293.64 304.80 304.80 41,151
Aug 19, 2024 319.60 319.60 304.00 306.88 306.88 29,050
Aug 16, 2024 320.80 324.64 305.60 311.60 311.60 32,563
Aug 14, 2024 319.20 327.12 304.04 313.68 313.68 51,282
Aug 13, 2024 332.80 343.60 308.72 311.88 311.88 179,763
Aug 12, 2024 308.00 333.60 302.60 330.20 330.20 393,995
Aug 9, 2024 324.16 346.68 308.92 315.08 315.08 311,695
Aug 8, 2024 348.00 348.00 333.60 336.28 336.28 129,145
Aug 7, 2024 342.40 348.08 327.04 345.08 345.08 195,600
Aug 6, 2024 339.16 351.16 328.28 331.20 331.20 258,603
Aug 5, 2024 336.72 347.48 324.00 327.64 327.64 386,047
Aug 2, 2024 1.00 Dividend
Aug 2, 2024 345.60 360.00 338.40 350.84 350.84 125,255
Aug 1, 2024 364.00 366.40 350.40 354.20 353.20 156,788
Jul 31, 2024 340.00 368.00 337.24 357.16 356.15 464,185
Jul 30, 2024 349.68 351.92 334.48 338.28 337.32 204,040
Jul 29, 2024 350.72 353.52 332.92 344.56 343.59 467,140
Jul 26, 2024 336.88 336.88 324.00 336.88 335.93 429,485
Jul 25, 2024 297.60 318.16 297.60 306.28 305.42 199,236
Jul 24, 2024 309.52 315.36 301.56 306.44 305.57 139,985
Jul 23, 2024 300.56 316.40 280.80 306.56 305.69 391,653
Jul 22, 2024 284.04 309.60 284.04 299.64 298.79 280,671
Jul 19, 2024 297.60 309.44 281.04 284.24 283.44 244,041
Jul 18, 2024 312.44 320.00 294.40 297.12 296.28 316,268
Jul 16, 2024 324.00 328.80 293.60 309.56 308.69 571,657
Jul 15, 2024 289.00 312.76 284.00 312.76 311.88 704,593
Jul 12, 2024 287.76 292.16 272.04 284.36 283.56 693,731
Jul 11, 2024 252.92 280.60 252.92 280.48 279.69 909,225
Jul 10, 2024 263.20 271.20 248.28 255.12 254.40 181,112
Jul 9, 2024 269.60 276.00 261.84 263.16 262.42 157,345
Jul 8, 2024 269.60 277.88 257.96 267.04 266.29 322,235
Jul 5, 2024 271.12 278.40 260.00 262.68 261.94 231,620
Jul 4, 2024 262.96 278.40 262.96 271.16 270.39 633,002
Jul 3, 2024 245.84 265.24 245.84 260.32 259.59 610,455
Jul 2, 2024 254.76 255.80 242.40 244.52 243.83 152,881
Jul 1, 2024 249.36 256.80 244.72 251.08 250.37 291,082
Jun 28, 2024 243.24 251.32 240.80 248.24 247.54 182,820
Jun 27, 2024 239.20 256.80 239.16 241.84 241.16 347,132
Jun 26, 2024 242.24 244.00 237.08 238.36 237.69 104,042
Jun 25, 2024 248.40 249.12 240.00 241.32 240.64 104,708
Jun 24, 2024 239.96 252.80 236.04 248.16 247.46 476,358
Jun 21, 2024 239.96 245.60 237.00 240.96 240.28 146,480
Jun 20, 2024 238.28 247.20 237.52 238.40 237.73 123,692
Jun 19, 2024 235.84 250.24 233.28 239.40 238.72 275,728
Jun 18, 2024 239.16 246.52 233.60 234.64 233.98 87,952
Jun 14, 2024 244.00 244.80 234.68 237.44 236.77 115,468
Jun 13, 2024 230.40 245.88 229.64 242.32 241.64 393,267
Jun 12, 2024 235.20 235.20 226.92 229.08 228.43 88,750
Jun 11, 2024 237.68 244.00 231.96 232.76 232.10 126,203
Jun 10, 2024 231.04 242.40 230.40 237.60 236.93 278,156
Jun 7, 2024 208.40 229.00 208.40 229.00 228.35 444,022
Jun 6, 2024 200.20 214.24 200.16 208.20 207.61 224,636
Jun 5, 2024 192.36 203.08 183.36 198.12 197.56 144,800
Jun 4, 2024 204.76 204.80 183.56 192.36 191.82 138,702
Jun 3, 2024 218.40 218.40 202.68 203.92 203.34 140,111
May 31, 2024 216.32 221.96 208.00 209.44 208.85 126,012
May 30, 2024 222.40 228.16 215.36 217.76 217.15 97,952
May 29, 2024 218.40 228.80 212.80 220.44 219.82 145,096
May 28, 2024 224.00 224.00 213.36 217.76 217.15 142,971
May 27, 2024 234.40 234.84 220.80 222.28 221.65 114,278
May 24, 2024 236.80 240.40 230.04 231.60 230.95 117,188
May 23, 2024 242.72 243.84 234.40 235.16 234.50 99,602
May 22, 2024 239.20 246.24 238.28 240.88 240.20 146,417
May 21, 2024 253.76 254.24 228.08 232.84 232.18 326,141
May 17, 2024 262.92 274.64 259.16 260.16 259.43 168,527
May 16, 2024 250.60 267.00 250.60 262.40 261.66 223,888
May 15, 2024 258.76 262.96 248.28 249.76 249.05 122,438
May 14, 2024 259.20 266.76 255.32 258.52 257.79 216,430
May 13, 2024 247.04 267.56 244.28 259.08 258.35 352,350
May 10, 2024 243.16 247.16 238.64 243.52 242.83 120,210
May 9, 2024 257.52 258.56 238.40 239.48 238.80 243,742
May 8, 2024 263.92 269.72 248.80 256.64 255.92 255,738
May 7, 2024 275.28 281.56 253.20 263.32 262.58 727,955
May 6, 2024 251.96 272.24 251.20 272.24 271.47 1,147,821
May 3, 2024 235.60 248.80 233.20 247.52 246.82 319,390
May 2, 2024 238.40 238.40 233.28 235.24 234.58 86,370
Apr 30, 2024 240.40 242.48 235.60 237.28 236.61 89,320
Apr 29, 2024 240.28 249.60 238.72 240.32 239.64 153,392
Apr 26, 2024 249.16 249.92 238.60 239.72 239.04 183,427
Apr 25, 2024 237.52 248.76 235.08 247.00 246.30 289,062
Apr 24, 2024 243.12 244.68 236.20 237.16 236.49 124,995
Apr 23, 2024 245.64 250.40 238.04 240.88 240.20 236,660
Apr 22, 2024 247.92 255.40 238.16 245.44 244.75 367,455
Apr 19, 2024 232.00 252.80 228.00 244.88 244.19 579,401
Apr 18, 2024 246.24 253.56 233.68 235.84 235.17 536,406
Apr 16, 2024 244.80 255.84 241.16 243.20 242.51 819,480
Apr 15, 2024 229.60 253.60 219.68 244.16 243.47 2,206,098
Apr 12, 2024 212.76 237.44 206.44 231.04 230.39 2,336,855
Apr 10, 2024 229.64 236.00 212.20 213.44 212.84 1,218,337
Apr 9, 2024 202.40 231.76 199.84 225.60 224.96 5,223,787
Apr 8, 2024 172.80 203.20 172.76 198.52 197.96 1,111,733
Apr 5, 2024 170.32 174.16 168.88 170.68 170.20 84,193
Apr 4, 2024 173.16 174.12 169.24 170.00 169.52 47,912
Apr 3, 2024 170.40 174.24 170.20 170.88 170.40 79,447
Apr 2, 2024 176.00 176.80 169.60 170.36 169.88 88,403
Apr 1, 2024 165.04 175.24 162.92 173.96 173.47 229,500
Mar 28, 2024 170.40 183.20 161.28 162.68 162.22 1,521,860
Mar 27, 2024 141.52 166.80 139.20 165.96 165.49 647,421
Mar 26, 2024 144.72 144.76 137.64 139.00 138.61 82,538
Mar 22, 2024 141.64 146.88 141.64 143.48 143.07 48,063
Mar 21, 2024 139.84 146.40 139.84 143.80 143.39 57,861
Mar 20, 2024 140.56 141.84 137.56 138.72 138.33 38,490
Mar 19, 2024 143.92 144.96 139.96 140.56 140.16 29,353
Mar 18, 2024 143.68 147.52 143.20 143.96 143.55 49,726
Mar 15, 2024 143.40 149.12 141.08 142.88 142.48 75,150
Mar 14, 2024 137.44 148.36 134.68 144.88 144.47 70,181
Mar 13, 2024 148.04 153.64 135.56 137.64 137.25 102,551
Mar 12, 2024 151.92 156.04 147.20 148.76 148.34 108,278
Mar 11, 2024 166.40 167.96 150.60 152.28 151.85 118,418
Mar 7, 2024 164.72 168.64 163.44 165.12 164.65 31,715
Mar 6, 2024 171.16 172.08 158.24 163.76 163.30 212,865
Mar 5, 2024 176.72 179.68 170.40 171.12 170.64 53,686
Mar 4, 2024 182.72 184.96 176.04 176.72 176.22 28,677
Mar 1, 2024 180.88 184.00 178.40 180.80 180.29 30,677
Feb 29, 2024 180.60 183.16 177.28 179.28 178.77 28,173
Feb 28, 2024 183.32 189.20 177.68 179.76 179.25 49,127
Feb 27, 2024 183.84 190.88 182.24 185.56 185.04 69,052
Feb 26, 2024 183.20 186.36 180.60 183.12 182.60 67,588
Feb 23, 2024 184.40 187.56 180.44 181.60 181.09 33,591
Feb 22, 2024 184.04 184.60 179.24 181.68 181.17 37,133
Feb 21, 2024 186.36 186.92 181.28 183.16 182.64 29,215
Feb 20, 2024 186.80 188.76 184.20 185.76 185.24 34,303
Feb 19, 2024 191.76 192.24 183.96 185.28 184.76 53,202
Feb 16, 2024 193.28 196.00 188.76 191.00 190.46 135,112
Feb 15, 2024 176.00 193.56 176.00 191.56 191.02 285,747
Feb 14, 2024 171.72 175.88 168.20 173.40 172.91 32,135
Feb 13, 2024 169.60 173.40 162.08 171.72 171.24 73,197
Feb 12, 2024 183.96 185.36 166.72 169.36 168.88 91,110
Feb 9, 2024 184.88 188.44 176.68 182.40 181.89 87,442
Feb 8, 2024 191.76 191.76 183.20 184.76 184.24 117,457
Feb 7, 2024 195.52 197.88 189.76 192.48 191.94 102,562
Feb 6, 2024 188.72 194.72 188.68 191.00 190.46 69,477
Feb 5, 2024 193.60 195.72 184.08 186.48 185.95 99,961
Feb 2, 2024 192.00 198.72 190.44 192.16 191.62 163,336
Feb 1, 2024 194.40 194.40 187.32 189.92 189.38 63,898
Jan 31, 2024 188.12 195.20 186.40 193.08 192.53 165,318
Jan 30, 2024 185.56 190.00 182.64 187.48 186.95 81,658
Jan 29, 2024 190.08 190.28 182.52 184.44 183.92 94,330
Jan 25, 2024 191.44 193.52 187.24 187.64 187.11 46,977
Jan 24, 2024 183.72 191.64 182.44 189.92 189.38 109,615
Jan 23, 2024 194.40 197.60 178.88 181.92 181.41 128,717
Jan 19, 2024 196.48 201.08 191.00 193.36 192.81 111,930
Jan 18, 2024 194.72 201.60 187.60 194.96 194.41 152,091
Jan 17, 2024 189.32 196.80 187.36 192.40 191.86 154,408
Jan 16, 2024 202.72 204.56 192.28 195.12 194.57 139,580
Jan 15, 2024 204.00 210.20 201.60 202.76 202.19 361,171

Related Tickers

ONWARDTEC.NS Onward Technologies Limited
310.30
-0.40%
 
DATAMATICS.NS Datamatics Global Services Limited
641.35
-0.77%
 
GSS.NS GSS Infotech Limited
56.42
-0.55%
 
DEVIT.NS Dev Information Technology Limited
168.33
+0.78%
 
DSSL.NS Dynacons Systems & Solutions Limited
1,401.30
-0.41%
 
EXPLEOSOL.NS Expleo Solutions Limited
1,298.00
-0.26%
 
CYBERTECH.NS CyberTech Systems and Software Limited
204.33
-0.35%
 
CIGNITITEC.NS Cigniti Technologies Limited
1,633.25
-2.92%
 
SASKEN.NS Sasken Technologies Limited
2,113.10
-1.51%
 
ACCELYA.NS Accelya Solutions India Limited
1,491.30
-0.56%