Mold-Tek Tech

MOLD
🏛️ india →
180.57
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.90 88.60 83.05 85.55 0.1M
2021-12-30 83.25 85.90 81.60 84.85 0.1M
2021-12-29 87.40 87.40 82.65 83.25 0.1M
2021-12-28 79.55 87.65 78.55 86.35 0.3M
2021-12-27 79.20 81.60 78.05 79.70 0.0M
2021-12-24 85.50 86.50 79.25 80.65 0.1M
2021-12-23 78.90 85.10 78.10 84.80 0.2M
2021-12-22 75.25 79.45 73.70 77.40 0.1M
2021-12-21 72.70 75.50 72.70 73.75 0.0M
2021-12-20 74.10 76.55 72.00 72.60 0.0M
2021-12-17 81.80 81.80 76.10 76.60 0.0M
2021-12-16 84.00 84.90 78.20 79.05 0.1M
2021-12-15 80.00 86.20 80.00 82.20 0.2M
2021-12-14 81.65 81.65 77.45 78.40 0.0M
2021-12-13 80.75 83.25 78.40 79.65 0.1M
2021-12-10 76.10 80.90 76.10 79.35 0.0M
2021-12-09 82.45 82.45 77.10 78.55 0.0M
2021-12-08 81.30 81.30 77.05 79.35 0.0M
2021-12-07 77.40 79.75 75.05 79.15 0.0M
2021-12-06 75.00 75.20 73.00 73.45 0.0M
2021-12-03 73.25 74.90 73.10 74.10 0.0M
2021-12-02 74.25 75.00 72.25 73.75 0.0M
2021-12-01 74.25 74.25 73.00 73.55 0.0M
2021-11-30 72.00 74.75 72.00 72.95 0.0M
2021-11-29 74.00 75.00 72.25 72.40 0.1M
2021-11-26 78.20 78.30 75.50 76.00 0.0M
2021-11-25 80.10 80.15 77.85 78.20 0.0M
2021-11-24 82.80 83.95 80.10 80.85 0.0M
2021-11-23 88.70 88.70 80.60 82.10 0.1M
2021-11-22 85.10 85.10 81.10 84.80 0.3M
2021-11-18 81.05 81.05 81.05 81.05 0.0M
2021-11-17 74.95 77.20 73.55 77.20 0.1M
2021-11-16 73.45 75.45 73.15 73.55 0.0M
2021-11-15 74.45 75.90 73.80 74.10 0.0M
2021-11-12 76.45 76.45 74.10 74.45 0.0M
2021-11-11 75.60 76.45 74.15 74.80 0.0M
2021-11-10 76.75 76.95 75.00 75.35 0.0M
2021-11-09 77.50 77.95 74.85 76.70 0.0M
2021-11-08 79.15 79.15 75.35 76.40 0.0M
2021-11-04 77.40 77.90 75.10 77.55 0.0M
2021-11-03 78.00 78.85 73.40 74.20 0.0M
2021-11-02 77.90 77.90 75.60 77.00 0.0M
2021-11-01 75.45 77.30 74.25 74.85 0.0M
2021-10-29 75.65 75.65 73.00 74.10 0.0M
2021-10-28 76.90 76.90 73.10 74.15 0.0M
2021-10-27 75.70 76.80 75.10 76.00 0.0M
2021-10-26 73.65 75.85 73.00 74.20 0.0M
2021-10-25 77.50 77.50 73.65 73.65 0.0M
2021-10-22 77.95 78.90 76.00 77.50 0.0M
2021-10-21 78.40 78.40 75.55 77.00 0.0M
2021-10-20 78.00 79.40 76.20 76.95 0.0M
2021-10-19 80.50 80.50 77.45 78.20 0.0M
2021-10-18 80.80 80.80 76.85 78.85 0.1M
2021-10-14 80.00 80.80 79.00 80.20 0.0M
2021-10-13 80.25 80.25 78.70 79.50 0.0M
2021-10-12 78.70 81.65 78.70 79.45 0.0M
2021-10-11 82.90 83.00 79.60 80.50 0.1M
2021-10-08 78.60 82.00 78.60 81.45 0.0M
2021-10-07 78.00 79.90 78.00 78.60 0.0M
2021-10-06 78.75 79.90 77.30 79.00 0.0M
2021-10-05 78.00 79.80 76.50 78.25 0.0M
2021-10-04 79.60 79.80 76.30 78.35 0.0M
2021-10-01 78.95 78.95 75.30 78.15 0.0M
2021-09-30 79.60 79.95 77.25 78.85 0.0M
2021-09-29 78.05 80.00 78.00 79.45 0.0M
2021-09-28 77.30 80.00 77.30 79.55 0.0M
2021-09-27 77.95 81.00 77.00 80.60 0.0M
2021-09-24 79.50 79.80 77.50 78.55 0.0M
2021-09-23 79.50 80.25 77.00 77.65 0.0M
2021-09-22 79.40 80.80 77.00 79.50 0.0M
2021-09-21 79.00 79.70 77.00 78.30 0.0M
2021-09-20 79.10 82.40 78.65 79.70 0.0M
2021-09-17 85.50 85.50 80.00 82.70 0.0M
2021-09-16 86.80 86.80 82.20 83.10 0.0M
2021-09-15 82.70 86.80 82.70 85.25 0.1M
2021-09-14 79.50 82.70 77.70 82.70 0.0M
2021-09-13 76.00 79.00 76.00 78.80 0.0M
2021-09-09 77.70 77.70 76.00 76.65 0.0M
2021-09-08 78.55 79.95 76.30 77.85 0.0M
2021-09-07 79.25 79.25 77.10 78.55 0.0M
2021-09-06 82.95 82.95 77.40 79.55 0.0M
2021-09-03 76.40 81.60 76.40 81.45 0.0M
2021-09-02 74.85 78.00 74.85 77.85 0.0M
2021-09-01 75.00 76.35 73.30 74.65 0.0M
2021-08-31 74.50 76.35 73.50 74.70 0.0M
2021-08-30 74.30 76.50 73.05 74.85 0.0M
2021-08-27 75.95 76.15 72.60 73.60 0.0M
2021-08-26 78.95 78.95 74.85 75.95 0.0M
2021-08-25 76.95 79.00 74.20 77.70 0.0M
2021-08-24 71.50 76.20 69.00 75.85 0.0M
2021-08-23 75.85 76.30 71.25 72.60 0.0M
2021-08-20 76.00 76.00 73.10 74.95 0.0M
2021-08-18 79.15 79.90 76.00 76.50 0.0M
2021-08-17 81.85 81.85 78.60 79.15 0.0M
2021-08-16 85.40 85.90 79.55 81.40 0.0M
2021-08-13 81.00 85.00 80.00 83.70 0.0M
2021-08-12 77.75 81.05 73.80 81.05 0.0M
2021-08-11 82.50 82.50 77.20 77.20 0.0M
2021-08-10 85.40 87.50 81.15 81.25 0.1M
2021-08-09 91.00 91.00 85.10 85.40 0.1M
2021-08-06 90.00 91.00 89.00 89.55 0.0M
2021-08-05 90.90 91.80 88.20 89.90 0.0M
2021-08-04 94.35 94.35 90.00 90.60 0.0M
2021-08-03 92.95 96.95 91.00 92.50 0.1M
2021-08-02 91.30 95.30 88.00 93.20 0.1M
2021-07-30 91.50 92.00 90.50 90.80 0.0M
2021-07-29 94.80 94.80 90.10 91.90 0.0M
2021-07-28 92.00 96.15 87.20 91.35 0.1M
2021-07-27 94.00 95.00 90.95 91.60 0.1M
2021-07-26 95.00 96.25 92.00 92.85 0.0M
2021-07-23 96.80 99.50 94.10 94.60 0.0M
2021-07-22 99.80 100.00 96.05 96.70 0.1M
2021-07-20 98.80 99.15 94.50 95.75 0.1M
2021-07-19 98.60 100.75 96.90 99.15 0.2M
2021-07-16 98.10 100.80 98.00 99.55 0.1M
2021-07-15 99.10 99.80 95.00 96.50 0.1M
2021-07-14 99.95 101.00 98.30 98.90 0.1M
2021-07-13 103.20 103.20 98.00 98.75 0.1M
2021-07-12 104.85 104.95 101.00 101.45 0.2M
2021-07-09 101.00 102.00 97.00 99.75 0.4M
2021-07-08 106.80 106.80 101.00 102.00 0.6M
2021-07-07 96.50 108.00 95.65 105.70 4.5M
2021-07-06 92.50 92.50 90.95 92.50 0.9M
2021-07-05 76.95 78.50 74.70 77.10 0.4M
2021-07-02 72.05 77.35 72.00 75.45 0.7M
2021-07-01 71.30 74.50 69.90 72.80 0.4M
2021-06-30 65.40 72.50 65.40 71.45 0.5M
2021-06-29 67.50 69.00 64.50 66.60 0.2M
2021-06-28 70.00 70.00 66.15 67.25 0.2M
2021-06-25 68.95 74.75 66.50 69.15 1.1M
2021-06-24 60.35 69.50 60.30 65.95 2.1M
2021-06-23 60.75 62.55 60.15 61.00 0.1M
2021-06-22 62.80 63.45 60.00 60.85 0.1M
2021-06-21 58.00 63.80 58.00 62.70 0.2M
2021-06-18 63.10 63.10 58.00 59.60 0.1M
2021-06-17 58.95 63.90 57.25 62.05 0.6M
2021-06-16 59.65 59.65 57.75 58.10 0.0M
2021-06-15 60.00 60.00 58.10 58.55 0.0M
2021-06-14 60.00 60.50 57.15 59.15 0.1M
2021-06-11 60.70 61.50 56.85 58.95 0.1M
2021-06-10 59.55 61.20 58.60 59.50 0.1M
2021-06-09 61.65 61.70 57.70 58.35 0.1M
2021-06-08 63.25 64.00 59.05 60.25 0.1M
2021-06-07 59.50 65.30 58.30 62.00 0.6M
2021-06-04 60.65 60.65 58.75 59.50 0.1M
2021-06-03 60.30 61.00 58.80 59.50 0.1M
2021-06-02 61.00 61.80 58.80 59.25 0.1M
2021-06-01 59.50 60.30 58.25 59.75 0.2M
2021-05-31 56.10 59.80 56.10 58.25 0.1M
2021-05-28 60.00 60.45 56.90 57.35 0.1M
2021-05-27 60.25 60.90 58.55 59.35 0.1M
2021-05-26 58.90 61.75 57.90 60.25 0.3M
2021-05-25 60.40 62.35 58.20 58.90 0.3M
2021-05-24 56.00 64.90 53.10 59.85 1.0M
2021-05-21 57.00 57.00 52.60 54.45 0.3M
2021-05-20 46.50 53.00 45.45 52.45 0.4M
2021-05-19 44.00 45.80 44.00 45.65 0.0M
2021-05-18 44.00 45.00 43.00 43.80 0.0M
2021-05-17 44.15 46.75 42.50 43.40 0.0M
2021-05-14 46.90 46.90 44.05 44.25 0.0M
2021-05-12 48.00 48.00 45.50 45.75 0.0M
2021-05-11 47.05 47.10 45.15 46.10 0.0M
2021-05-10 49.00 49.00 45.30 46.80 0.0M
2021-05-07 47.50 48.10 45.00 45.90 0.0M
2021-05-06 45.35 48.95 43.30 46.40 0.1M
2021-05-05 44.10 46.00 44.10 45.30 0.0M
2021-05-04 45.50 46.75 44.00 44.40 0.0M
2021-05-03 46.75 46.90 44.00 45.85 0.0M
2021-04-30 47.95 47.95 45.35 45.95 0.0M
2021-04-29 49.20 49.20 45.25 46.40 0.0M
2021-04-28 48.00 51.90 47.25 48.40 0.1M
2021-04-27 45.25 49.50 45.25 47.70 0.2M
2021-04-26 41.45 46.15 40.70 45.25 0.2M
2021-04-23 41.40 43.20 39.05 40.60 0.0M
2021-04-22 40.85 40.85 39.45 39.85 0.0M
2021-04-20 39.80 42.25 39.50 40.05 0.0M
2021-04-19 39.20 40.45 38.30 39.90 0.0M
2021-04-16 39.25 40.95 39.05 39.85 0.0M
2021-04-15 40.15 41.10 39.10 39.95 0.0M
2021-04-13 41.05 41.05 39.35 40.25 0.0M
2021-04-12 43.05 43.10 40.30 40.80 0.0M
2021-04-09 42.55 44.25 42.55 43.05 0.0M
2021-04-08 41.90 45.65 41.90 43.40 0.1M
2021-04-07 40.50 42.00 39.95 41.50 0.0M
2021-04-06 41.75 42.00 39.75 40.85 0.0M
2021-04-05 40.70 41.40 39.50 40.40 0.0M
2021-04-01 41.60 42.45 40.35 40.70 0.0M
2021-03-31 39.90 42.80 39.40 40.85 0.0M
2021-03-30 40.30 41.45 38.80 39.15 0.0M
2021-03-26 40.00 41.45 39.55 40.30 0.0M
2021-03-25 41.75 42.45 38.70 39.95 0.0M
2021-03-24 41.05 41.70 40.05 40.85 0.0M
2021-03-23 41.95 41.95 41.00 41.05 0.0M
2021-03-22 41.75 42.00 41.00 41.20 0.0M
2021-03-19 41.70 41.95 38.85 40.95 0.0M
2021-03-18 40.95 41.70 40.00 40.95 0.0M
2021-03-17 43.20 43.25 39.10 40.75 0.0M
2021-03-16 43.50 43.50 42.05 42.40 0.0M
2021-03-15 44.50 46.00 42.05 43.30 0.0M
2021-03-12 45.80 46.75 44.00 44.15 0.0M
2021-03-10 45.70 45.70 44.00 44.25 0.0M
2021-03-09 45.90 45.90 43.30 44.30 0.0M
2021-03-08 46.20 46.70 43.50 44.90 0.1M
2021-03-05 46.75 46.75 43.50 44.70 0.0M
2021-03-04 42.15 45.70 42.15 44.50 0.2M
2021-03-03 42.90 42.90 41.30 41.55 0.0M
2021-03-02 41.75 43.00 41.20 41.65 0.0M
2021-03-01 43.40 44.75 40.95 41.25 0.0M
2021-02-26 42.80 43.55 38.55 42.25 0.1M
2021-02-25 42.15 44.20 41.80 42.80 0.0M
2021-02-24 43.45 43.45 41.65 43.15 0.0M
2021-02-23 43.80 43.80 41.65 42.15 0.0M
2021-02-22 41.65 43.00 41.65 42.10 0.0M
2021-02-19 42.95 43.80 41.80 41.95 0.0M
2021-02-18 44.00 44.35 42.60 42.95 0.0M
2021-02-17 42.75 43.80 42.30 43.20 0.0M
2021-02-16 43.75 43.75 42.35 43.15 0.0M
2021-02-15 45.20 45.20 42.25 42.35 0.1M
2021-02-12 47.05 49.00 44.80 45.15 0.1M
2021-02-11 48.80 48.80 45.55 46.80 0.0M
2021-02-10 47.00 49.05 45.60 46.65 0.0M
2021-02-09 47.20 48.25 46.50 46.95 0.0M
2021-02-08 50.75 50.75 46.75 46.95 0.0M
2021-02-05 47.95 48.90 46.95 47.15 0.0M
2021-02-04 48.00 48.00 47.00 47.05 0.0M
2021-02-03 48.40 48.40 46.95 47.20 0.0M
2021-02-02 48.80 49.50 46.20 47.80 0.0M
2021-02-01 47.75 47.75 46.40 47.15 0.0M
2021-01-29 46.25 48.60 46.25 47.05 0.0M
2021-01-28 46.70 48.75 46.25 46.75 0.0M
2021-01-27 47.30 47.75 46.40 46.65 0.0M
2021-01-25 47.70 48.20 47.10 47.75 0.0M
2021-01-22 47.70 48.30 47.15 47.95 0.0M
2021-01-21 47.80 49.15 47.40 47.70 0.0M
2021-01-20 48.05 48.45 47.80 48.20 0.0M
2021-01-19 47.00 49.30 47.00 48.40 0.0M
2021-01-18 49.45 49.45 47.00 47.50 0.0M
2021-01-15 49.00 49.50 48.00 48.90 0.0M
2021-01-14 48.80 49.90 48.05 48.65 0.0M
2021-01-13 50.75 50.75 48.55 48.80 0.0M
2021-01-12 48.35 50.50 47.75 49.50 0.1M
2021-01-11 49.35 49.80 48.30 49.30 0.0M
2021-01-08 49.85 50.90 48.65 49.40 0.0M
2021-01-07 52.40 52.40 50.45 50.70 0.0M
2021-01-06 52.75 54.00 50.10 50.70 0.1M
2021-01-05 52.45 53.50 49.40 51.45 0.1M
2021-01-04 52.60 53.50 49.90 52.00 0.0M
2021-01-01 50.70 54.40 50.70 52.50 0.1M