Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Mold-Tek Technologies Limited (MOLDTECH.NS)

138.65
-3.65
(-2.57%)
At close: May 2 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025141.00144.32140.21141.18141.1826,999
Apr 30, 2025145.14145.14141.36142.30142.3027,291
Apr 29, 2025145.27148.14143.50144.55144.5541,565
Apr 28, 2025146.99147.84144.10144.55144.5553,393
Apr 25, 2025154.01156.95144.30146.63146.6398,085
Apr 24, 2025152.05164.00152.00156.20156.2068,095
Apr 23, 2025155.75157.25149.74153.18153.1863,318
Apr 22, 2025156.70157.28153.00153.43153.4339,938
Apr 21, 2025153.25158.00149.21155.53155.5391,563
Apr 17, 2025154.90154.90150.00150.97150.9759,088
Apr 16, 2025157.05162.47151.15153.38153.38103,410
Apr 15, 2025154.90155.45151.60154.74154.7455,040
Apr 11, 2025151.00153.90147.00150.38150.3846,955
Apr 9, 2025151.89151.89143.50144.95144.9539,657
Apr 8, 2025148.00152.52143.26148.72148.7280,489
Apr 7, 2025136.00143.89132.00141.88141.88158,942
Apr 4, 2025160.01163.00148.10152.10152.10184,734
Apr 3, 2025163.85163.99155.50162.86162.86160,061
Apr 2, 2025159.73164.20158.00161.19161.19651,540
Apr 1, 2025146.95162.80145.06159.73159.73441,881
Mar 28, 2025144.44151.45141.00148.72148.72419,969
Mar 27, 2025136.00149.00132.10144.65144.65573,922
Mar 26, 2025131.00151.00131.00136.86136.862,052,545
Mar 25, 2025127.35131.45122.51130.03130.03225,154
Mar 24, 2025125.00128.85124.00125.48125.48117,487
Mar 21, 2025122.30126.05120.51125.15125.15124,966
Mar 20, 2025121.35126.91120.00120.51120.51170,227
Mar 19, 2025114.55121.25114.50119.56119.56137,072
Mar 18, 2025110.67110.67110.67110.67110.67-
Mar 17, 2025114.51115.90109.95110.67110.67155,403
Mar 13, 2025116.85119.39114.00114.52114.52115,468
Mar 12, 2025116.73121.01115.57116.57116.5764,920
Mar 11, 2025115.20118.22113.00117.42117.4292,482
Mar 10, 2025124.03126.00116.00116.93116.9393,926
Mar 7, 2025122.85127.90122.00124.03124.03162,626
Mar 6, 2025120.00125.40120.00123.91123.91135,008
Mar 5, 2025115.20123.80115.20119.21119.21188,998
Mar 4, 2025115.66123.37114.00116.96116.9676,900
Mar 3, 2025120.01124.99113.15116.81116.8199,215
Feb 28, 2025126.04126.39119.53121.61121.61100,332
Feb 27, 2025128.80132.07123.01126.04126.0496,893
Feb 25, 2025125.56131.45125.56128.43128.4385,042
Feb 24, 2025136.00136.00127.25128.27128.27126,331
Feb 21, 2025134.52144.49133.81137.73137.73143,701
Feb 20, 2025131.05135.00128.25134.01134.0194,572
Feb 19, 2025125.15133.50124.54130.38130.3873,860
Feb 18, 2025126.10128.70122.92126.80126.80103,086
Feb 17, 2025134.99135.19122.00124.26124.26154,271
Feb 14, 2025137.41139.99128.37133.86133.86174,875
Feb 13, 2025139.00141.51133.60137.47137.47187,228
Feb 12, 2025157.85157.85142.00145.32145.32187,485
Feb 11, 2025162.00162.00153.92154.39154.3958,683
Feb 10, 2025169.90169.90156.15158.73158.7383,323
Feb 7, 2025172.50172.50161.21166.74166.7490,708
Feb 6, 2025173.40174.80170.05171.60171.6044,130
Feb 5, 2025174.00177.28169.38172.18172.1859,035
Feb 4, 2025173.90174.94170.81171.79171.7920,305
Feb 3, 2025173.86174.02167.09170.83170.8328,401
Feb 1, 2025180.00182.77170.99173.45173.4539,344
Jan 31, 2025175.00180.00173.99175.46175.4643,765
Jan 30, 2025172.35184.49172.35174.99174.9954,348
Jan 29, 2025176.70182.00172.10174.34174.3471,203
Jan 28, 2025175.86179.48163.82170.37170.3774,605
Jan 27, 2025187.18189.90175.00175.84175.8462,656
Jan 24, 2025189.95192.00183.91187.18187.1838,837
Jan 23, 2025192.89192.89184.01188.75188.7536,747
Jan 22, 2025189.98189.98182.82186.79186.7928,395
Jan 21, 2025188.70193.18186.30190.19190.1963,965
Jan 20, 2025187.00192.60185.43191.75191.7543,510
Jan 17, 2025188.56190.20185.00186.66186.6630,703
Jan 16, 2025191.44191.48186.00187.12187.1227,909
Jan 15, 2025190.00191.47186.27188.81188.8130,144
Jan 14, 2025183.00193.00177.95189.96189.9639,081
Jan 13, 2025184.85186.95177.50181.39181.3995,331
Jan 10, 2025190.42192.78183.81184.83184.8357,794
Jan 9, 2025194.90194.90189.35190.42190.4234,081
Jan 8, 2025203.32203.32189.10190.49190.4966,773
Jan 7, 2025199.97203.32197.60198.08198.0864,277
Jan 6, 2025212.60212.60197.10198.22198.2263,262
Jan 3, 2025209.90213.01206.99210.11210.1140,255
Jan 2, 2025209.40209.80204.04208.29208.2933,945
Jan 1, 2025198.50209.39197.73207.82207.8249,585
Dec 31, 2024198.64198.95195.90196.73196.7337,511
Dec 30, 2024199.02201.72197.90198.64198.6440,801
Dec 27, 2024203.00203.00198.22199.93199.9343,998
Dec 26, 2024206.00206.00200.00201.07201.0741,730
Dec 24, 2024207.99207.99200.50201.24201.2443,302
Dec 23, 2024207.90208.20203.11203.68203.6828,730
Dec 20, 2024206.03213.00205.00206.86206.8648,010
Dec 19, 2024204.55207.65204.15206.67206.6736,220
Dec 18, 2024210.00210.34206.50207.67207.6729,331
Dec 17, 2024216.80217.49206.21209.52209.5262,578
Dec 16, 2024216.77221.56213.20214.75214.7551,932
Dec 13, 2024217.00221.91212.10218.91218.9189,329
Dec 12, 2024220.55221.85215.00217.26217.2665,276
Dec 11, 2024216.20231.15216.20220.02220.02215,811
Dec 10, 2024218.40221.06213.71215.47215.4734,337
Dec 9, 2024217.40224.49216.10217.86217.8670,810
Dec 6, 2024210.50216.60208.10215.46215.4685,853
Dec 5, 2024219.90219.90211.10212.09212.0977,044
Dec 4, 2024218.01219.90216.50218.03218.0325,078
Dec 3, 2024212.00218.50211.51217.55217.5538,595
Dec 2, 2024214.99214.99209.29212.31212.3127,998
Nov 29, 2024213.12213.12208.10209.28209.2826,361
Nov 28, 2024216.84216.84210.00211.02211.0221,850
Nov 27, 2024211.75217.77211.55212.49212.4924,287
Nov 26, 2024209.54211.49206.07210.04210.0420,633
Nov 25, 2024208.94209.19204.99207.60207.6033,541
Nov 22, 2024202.06207.03202.06205.46205.4622,008
Nov 21, 2024205.65209.65201.24203.74203.7419,873
Nov 19, 2024201.18209.70201.18205.66205.6627,796
Nov 18, 2024207.24207.25198.61201.18201.1829,012
Nov 14, 2024204.75209.57204.75206.73206.7318,297
Nov 13, 2024211.95211.95202.36203.96203.9640,084
Nov 12, 2024220.10220.45210.54211.95211.9533,352
Nov 11, 2024221.00224.74216.00219.56219.5621,850
Nov 8, 2024229.00229.00220.00221.30221.3068,370
Nov 7, 2024225.00225.00215.75219.68219.6841,649
Nov 6, 2024218.30224.26216.83221.67221.6740,232
Nov 5, 2024216.00218.20214.00216.32216.3218,970
Nov 4, 2024225.89226.00215.00217.60217.6030,270
Nov 1, 2024224.00226.60215.66221.46221.4659,007
Oct 31, 2024213.55214.00205.85211.09211.0934,060
Oct 30, 2024207.95213.41201.00211.77211.7740,468
Oct 29, 2024208.00209.00203.72205.84205.8422,360
Oct 28, 2024205.00207.00198.61205.07205.0737,034
Oct 25, 2024217.90217.90200.80202.68202.6849,854
Oct 24, 2024213.55213.55208.08212.33212.3319,381
Oct 23, 2024210.15215.67204.05211.68211.6834,303
Oct 22, 2024224.00224.00210.00211.65211.6556,226
Oct 21, 2024222.25222.25216.01217.86217.8636,039
Oct 18, 2024224.89225.49219.10220.93220.9331,576
Oct 17, 2024222.15224.99220.61223.93223.9322,771
Oct 16, 2024225.50227.40222.00223.27223.2743,944
Oct 15, 2024229.21231.21225.50226.65226.6520,475
Oct 14, 2024232.90232.90226.99229.21229.2132,660
Oct 11, 2024229.75232.00228.02230.43230.4318,101
Oct 10, 2024230.05235.80228.31232.14232.1448,913
Oct 9, 2024228.25238.40228.00230.05230.0571,335
Oct 8, 2024212.00229.50212.00228.25228.2557,549
Oct 7, 2024230.25230.25217.00218.47218.4760,087
Oct 4, 2024229.65234.52226.01229.69229.6948,548
Oct 3, 2024230.00234.00228.20229.67229.6784,322
Oct 1, 2024236.03238.00235.00235.82235.8255,395
Sep 30, 2024250.00250.00235.00236.03236.03110,773
Sep 27, 2024226.95236.58222.50233.37233.37159,406
Sep 26, 2024223.70228.52222.30226.14226.1442,980
Sep 25, 2024228.05230.25221.10222.77222.7770,566
Sep 24, 2024230.09232.39227.68230.35230.3539,972
Sep 23, 2024228.00233.50222.23232.05232.05130,275
Sep 20, 2024227.00231.01225.21226.46226.4643,198
Sep 19, 2024 1.4 Dividend
Sep 19, 2024233.90236.46225.00226.43226.4376,053
Sep 18, 2024237.80238.00231.60233.13231.7349,307
Sep 17, 2024240.43241.75235.01236.88235.4650,950
Sep 16, 2024235.01246.00233.21240.43238.99138,226
Sep 13, 2024235.21238.58233.02234.26232.8565,523
Sep 12, 2024235.00237.75231.56235.21233.8050,879
Sep 11, 2024236.65236.65229.19232.03230.64105,456
Sep 10, 2024232.70242.00232.67234.30232.8989,283
Sep 9, 2024234.00236.25228.00234.09232.6857,640
Sep 6, 2024239.29240.71232.00232.56231.1699,813
Sep 5, 2024244.90248.58236.65238.71237.28119,244
Sep 4, 2024234.34250.00231.58245.47244.00241,201
Sep 3, 2024230.01237.77229.21235.54234.13104,540
Sep 2, 2024236.00238.99230.00230.58229.2097,382
Aug 30, 2024239.00239.00233.05234.75233.3468,837
Aug 29, 2024236.00242.30231.00237.70236.27183,115
Aug 28, 2024235.40245.75235.40237.90236.47537,606
Aug 27, 2024226.15230.95224.60229.60228.22130,120
Aug 26, 2024224.65226.15222.85224.60223.2571,427
Aug 23, 2024226.15226.15221.00222.85221.5165,333
Aug 22, 2024223.40226.10221.65225.40224.05111,773
Aug 21, 2024220.80225.00219.20220.10218.7892,948
Aug 20, 2024219.00221.55218.05219.70218.3881,747
Aug 19, 2024216.10219.00215.15217.15215.8590,476
Aug 16, 2024214.10218.10211.35214.80213.5160,369
Aug 14, 2024219.45219.60209.00210.30209.0490,433
Aug 13, 2024214.35219.75214.35216.45215.1581,121
Aug 12, 2024217.05219.75210.30214.30213.01264,877
Aug 9, 2024227.40227.40218.50219.85218.53147,969
Aug 8, 2024235.00235.00219.15220.30218.98347,567
Aug 7, 2024234.20237.65229.55232.40231.0065,721
Aug 6, 2024235.00239.20230.10230.75229.36105,538
Aug 5, 2024232.05245.20226.45229.90228.52379,791
Aug 2, 2024253.05254.55246.95250.25248.75110,258
Aug 1, 2024255.00259.60252.00252.90251.3890,289
Jul 31, 2024257.35259.75252.30254.70253.17152,535
Jul 30, 2024258.00258.00250.35253.55252.03261,083
Jul 29, 2024266.85267.65255.50256.45254.91230,636
Jul 26, 2024256.30269.95254.00265.95264.35242,707
Jul 25, 2024256.50257.40252.05254.05252.5269,090
Jul 24, 2024258.30260.00251.55252.60251.08105,669
Jul 23, 2024253.55258.00245.10255.70254.16119,844
Jul 22, 2024256.00259.60252.15252.80251.2880,630
Jul 19, 2024264.00264.65253.70256.65255.11103,403
Jul 18, 2024272.95274.75261.00262.90261.32109,285
Jul 16, 2024277.25277.50269.05271.30269.6797,013
Jul 15, 2024269.10280.70265.30276.15274.49205,509
Jul 12, 2024280.00280.00266.90268.60266.99111,316
Jul 11, 2024272.80272.80267.50268.45266.8483,170
Jul 10, 2024284.00284.35265.05270.35268.73250,559
Jul 9, 2024289.85294.05280.00282.15280.46353,117
Jul 8, 2024267.90288.30262.80281.95280.26806,325
Jul 5, 2024261.80269.90258.10265.20263.61237,301
Jul 4, 2024260.00263.85257.05258.00256.45123,109
Jul 3, 2024263.60264.20259.00260.30258.7489,322
Jul 2, 2024261.00266.75259.15261.50259.93141,801
Jul 1, 2024260.40261.30256.00258.75257.20104,380
Jun 28, 2024256.25261.45255.76256.54255.0067,986
Jun 27, 2024263.07265.00256.00256.55255.01108,117
Jun 26, 2024266.00268.13261.94262.69261.1179,993
Jun 25, 2024265.51272.11265.10266.55264.95125,024
Jun 24, 2024260.01273.20260.00267.04265.44249,860
Jun 21, 2024263.90271.47262.22263.78262.20145,751
Jun 20, 2024255.35267.03254.99263.14261.56162,143
Jun 19, 2024262.00264.58249.21254.51252.98223,264
Jun 18, 2024266.00274.95260.25261.44259.87121,540
Jun 14, 2024268.00271.53265.50265.98264.38132,896
Jun 13, 2024265.47271.39259.50266.13264.53268,727
Jun 12, 2024265.00268.47255.21260.26258.70190,670
Jun 11, 2024260.90268.48260.90265.43263.84292,386
Jun 10, 2024256.89264.75250.00259.69258.13198,880
Jun 7, 2024242.05258.45240.05255.60254.07303,195
Jun 6, 2024237.00245.75236.05242.05240.60134,794
Jun 5, 2024229.00237.75227.30235.50234.09134,053
Jun 4, 2024240.25244.70213.00229.90228.52446,686
Jun 3, 2024262.00264.00245.35246.70245.22185,047
May 31, 2024234.55253.95233.05248.50247.01324,352
May 30, 2024237.00240.20231.95234.20232.7987,935
May 29, 2024240.00242.95235.10238.40236.97106,015
May 28, 2024247.95248.95239.50240.55239.11173,260
May 27, 2024256.90259.70247.00247.95246.46259,957
May 24, 2024258.30265.55255.95257.80256.25267,095
May 23, 2024263.00269.70256.30260.85259.28563,381
May 22, 2024250.00269.70250.00264.25262.661,342,607
May 21, 2024233.80245.80226.70240.45239.01567,069
May 17, 2024216.00219.90213.55217.80216.49161,367
May 16, 2024217.00217.80211.95214.95213.6686,068
May 15, 2024214.15217.45210.10214.85213.5682,767
May 14, 2024201.00219.85201.00213.25211.97280,544
May 13, 2024203.75205.95198.00200.85199.64103,935
May 10, 2024202.25208.75201.65203.75202.5390,856
May 9, 2024207.90207.90201.10201.65200.44121,246
May 8, 2024207.85209.80203.90204.70203.4777,582
May 7, 2024213.95214.00206.00207.35206.10105,057
May 6, 2024215.60217.50212.00214.00212.71100,850
May 3, 2024209.90215.95208.55214.60213.31171,242
May 2, 2024205.00213.85205.00208.30207.05350,260

Related Tickers

KAUSHALYA.NS Kaushalya Infrastructure Development Corporation Limited
904.35
-1.20%
 
DHRUV.NS Dhruv Consultancy Services Limited
61.50
-1.49%
 
SRM.NS SRM CONTRACTORS LIMITED
317.95
+1.68%
 
GPTINFRA.NS GPT Infraprojects Limited
127.21
+1.64%
 
KPEL.BO K.P. Energy Limited
363.50
-1.97%
 
ASHOKA.BO Ashoka Buildcon Limited
181.65
-1.46%
 
GRINFRA.NS G R Infraprojects Limited
1,052.20
+1.36%
 
MANINFRA.NS Man Infraconstruction Limited
153.17
-0.05%
 
EMSLIMITED.NS EMS Limited
593.10
-0.84%
 
NCC.NS NCC Limited
217.40
+2.60%