Mold-Tek Tech

MOLD
🏛️ india →
175.86
Last Update: 2025-10-01
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
2022-12-30 120.60 144.70 120.10 141.90 2.6M
2022-12-29 118.40 122.85 118.15 120.60 0.1M
2022-12-28 115.00 123.50 114.95 119.60 0.1M
2022-12-27 116.75 119.40 115.00 117.25 0.1M
2022-12-26 106.00 116.70 106.00 115.70 0.1M
2022-12-23 115.50 115.50 107.10 107.50 0.1M
2022-12-22 118.00 120.90 113.50 115.30 0.2M
2022-12-21 125.00 126.55 115.50 116.80 0.3M
2022-12-20 125.35 127.40 121.70 124.25 0.1M
2022-12-19 124.05 133.40 122.15 125.50 0.6M
2022-12-16 119.50 124.95 115.90 123.15 0.2M
2022-12-15 120.35 123.60 118.30 119.60 0.1M
2022-12-14 124.75 126.75 118.75 119.55 0.1M
2022-12-13 128.55 129.60 122.15 124.15 0.4M
2022-12-12 117.85 129.00 114.30 126.90 0.9M
2022-12-09 113.20 123.00 112.55 116.20 0.5M
2022-12-08 112.00 114.40 111.00 113.30 0.1M
2022-12-07 114.50 114.50 110.90 111.75 0.1M
2022-12-06 114.00 115.50 112.60 113.35 0.1M
2022-12-05 114.95 115.80 111.10 114.35 0.2M
2022-12-02 110.40 124.20 109.90 113.65 2.3M
2022-12-01 102.50 105.95 102.50 103.50 0.1M
2022-11-30 102.50 104.85 102.50 102.90 0.0M
2022-11-29 103.70 105.45 102.80 103.30 0.0M
2022-11-28 101.30 104.35 101.30 103.25 0.1M
2022-11-25 104.50 104.50 103.05 103.85 0.0M
2022-11-24 104.75 106.95 103.05 103.50 0.1M
2022-11-23 104.75 104.75 102.35 103.50 0.0M
2022-11-22 104.50 105.00 102.00 103.25 0.0M
2022-11-21 104.50 104.85 102.50 104.10 0.0M
2022-11-18 104.70 105.30 102.00 103.05 0.0M
2022-11-17 104.15 106.80 103.00 104.70 0.1M
2022-11-16 105.30 107.30 102.25 103.85 0.0M
2022-11-15 106.60 106.60 103.05 104.15 0.0M
2022-11-14 104.60 106.90 102.05 105.10 0.1M
2022-11-11 103.00 108.95 103.00 103.95 0.1M
2022-11-10 106.65 109.20 104.00 104.85 0.0M
2022-11-09 111.40 111.40 106.30 108.05 0.1M
2022-11-07 105.75 111.95 103.85 109.25 0.2M
2022-11-04 106.70 108.00 103.00 103.85 0.1M
2022-11-03 107.95 108.80 105.00 105.95 0.1M
2022-11-02 106.90 109.45 106.05 107.90 0.2M
2022-11-01 112.30 112.35 105.05 106.10 0.3M
2022-10-31 97.20 113.50 94.00 110.95 1.0M
2022-10-28 95.45 96.50 93.25 95.70 0.0M
2022-10-27 95.60 96.00 93.10 94.55 0.0M
2022-10-25 95.80 95.80 93.55 94.25 0.0M
2022-10-24 96.00 96.00 94.10 94.85 0.0M
2022-10-21 95.55 95.80 93.00 94.00 0.1M
2022-10-20 93.70 94.15 92.60 93.70 0.0M
2022-10-19 93.60 95.00 91.20 92.55 0.1M
2022-10-18 90.50 93.50 89.75 92.60 0.1M
2022-10-17 90.00 90.05 89.10 89.45 0.0M
2022-10-14 90.15 91.75 89.10 89.55 0.0M
2022-10-13 90.65 90.70 90.05 90.15 0.0M
2022-10-12 91.15 91.15 89.30 89.75 0.0M
2022-10-11 90.00 91.90 89.50 89.85 0.0M
2022-10-10 92.30 92.30 90.05 90.55 0.0M
2022-10-07 91.85 91.85 89.30 91.05 0.0M
2022-10-06 88.20 91.90 88.20 90.65 0.0M
2022-10-04 88.70 90.45 88.05 89.45 0.0M
2022-10-03 89.55 89.55 86.60 87.45 0.0M
2022-09-30 88.55 89.20 86.80 88.30 0.0M
2022-09-29 89.45 93.05 86.25 87.25 0.0M
2022-09-28 88.00 88.90 86.25 87.80 0.0M
2022-09-27 89.95 90.00 88.30 88.45 0.0M
2022-09-26 92.00 92.05 87.05 88.65 0.1M
2022-09-23 92.95 92.95 90.75 91.80 0.0M
2022-09-22 93.65 94.20 91.70 92.35 0.0M
2022-09-21 92.95 93.70 92.10 92.75 0.0M
2022-09-20 92.05 93.75 92.00 92.35 0.0M
2022-09-19 90.35 94.45 90.35 91.95 0.1M
2022-09-16 93.95 93.95 91.00 92.05 0.1M
2022-09-15 94.40 94.45 92.60 93.10 0.0M
2022-09-14 91.60 93.25 91.35 93.00 0.0M
2022-09-13 92.60 93.60 92.00 92.20 0.0M
2022-09-12 93.65 93.65 92.05 92.40 0.0M
2022-09-09 92.45 94.65 90.50 92.90 0.1M
2022-09-08 92.80 92.80 91.20 91.75 0.0M
2022-09-07 91.90 92.60 91.10 92.00 0.0M
2022-09-06 92.95 92.95 90.20 91.30 0.0M
2022-09-05 93.00 93.50 90.00 92.30 0.1M
2022-09-02 91.35 93.00 89.00 91.35 0.1M
2022-09-01 88.00 90.50 88.00 89.75 0.0M
2022-08-30 90.65 91.50 88.25 89.55 0.0M
2022-08-29 86.10 90.00 86.10 89.35 0.0M
2022-08-26 90.50 90.80 89.70 90.00 0.0M
2022-08-25 90.00 93.00 89.20 89.85 0.1M
2022-08-24 87.95 89.60 87.95 88.65 0.0M
2022-08-23 88.40 89.50 87.00 87.95 0.0M
2022-08-22 90.50 90.85 87.30 88.40 0.0M
2022-08-19 89.50 92.85 89.05 89.95 0.1M
2022-08-18 89.00 89.70 87.95 88.55 0.0M
2022-08-17 87.40 91.00 86.60 87.30 0.1M
2022-08-16 86.75 87.75 85.00 85.85 0.1M
2022-08-12 89.40 89.40 85.10 87.10 0.1M
2022-08-11 89.20 90.60 87.70 88.10 0.0M
2022-08-10 90.45 92.20 87.80 88.20 0.1M
2022-08-08 91.95 91.95 89.55 90.00 0.0M
2022-08-05 90.70 91.90 90.00 90.75 0.0M
2022-08-04 93.50 94.05 89.05 90.25 0.1M
2022-08-03 95.70 96.00 90.15 91.50 0.1M
2022-08-02 97.05 100.95 96.05 96.60 0.2M
2022-08-01 97.55 99.25 96.55 97.05 0.1M
2022-07-29 95.00 98.50 94.00 97.55 0.1M
2022-07-28 95.65 96.25 90.00 93.70 0.1M
2022-07-27 93.60 96.40 92.40 94.00 0.1M
2022-07-26 97.25 97.25 92.95 93.25 0.0M
2022-07-25 98.15 98.90 95.35 96.25 0.0M
2022-07-22 97.75 101.80 97.55 98.30 0.1M
2022-07-21 99.00 99.80 97.75 98.95 0.0M
2022-07-20 99.15 103.55 98.30 99.15 0.2M
2022-07-19 96.35 100.00 95.80 97.70 0.1M
2022-07-18 94.80 97.35 94.80 96.10 0.0M
2022-07-15 94.25 95.80 94.25 94.65 0.0M
2022-07-14 92.50 96.15 92.50 94.45 0.0M
2022-07-13 96.30 97.50 95.05 95.50 0.0M
2022-07-12 97.00 98.50 95.00 96.35 0.0M
2022-07-11 94.00 98.30 94.00 97.70 0.1M
2022-07-08 98.80 98.80 94.85 95.50 0.0M
2022-07-07 97.90 99.60 96.55 97.10 0.0M
2022-07-06 98.20 99.70 97.10 97.75 0.0M
2022-07-05 96.80 101.55 95.25 97.25 0.1M
2022-07-04 94.95 96.95 94.70 95.80 0.0M
2022-07-01 95.65 95.80 93.40 94.50 0.0M
2022-06-30 96.65 97.95 94.50 94.95 0.1M
2022-06-29 94.00 99.05 93.60 96.80 0.1M
2022-06-28 96.05 97.95 95.25 96.95 0.0M
2022-06-27 96.00 98.50 94.50 97.30 0.1M
2022-06-24 92.00 93.90 90.15 92.60 0.0M
2022-06-23 91.55 93.75 89.60 91.25 0.1M
2022-06-22 90.90 93.90 88.35 90.00 0.1M
2022-06-21 86.15 90.45 86.15 89.75 0.1M
2022-06-20 92.70 94.65 83.00 84.05 0.1M
2022-06-17 97.95 98.60 92.00 92.80 0.1M
2022-06-16 94.50 101.80 93.95 96.80 0.5M
2022-06-15 93.50 94.70 92.00 92.70 0.0M
2022-06-14 92.40 95.25 91.10 92.25 0.0M
2022-06-13 97.50 97.50 93.00 93.45 0.1M
2022-06-10 98.90 100.40 97.10 98.35 0.0M
2022-06-09 97.05 102.45 97.00 99.30 0.0M
2022-06-08 101.50 101.50 97.50 98.45 0.0M
2022-06-07 101.50 102.55 98.35 99.30 0.1M
2022-06-06 104.50 104.50 101.00 102.55 0.1M
2022-06-03 106.35 108.90 102.40 104.90 0.1M
2022-06-02 100.30 108.90 100.30 104.60 0.3M
2022-06-01 100.45 102.90 99.00 100.30 0.1M
2022-05-31 98.10 103.00 98.10 100.00 0.1M
2022-05-30 98.25 104.70 97.75 100.35 0.2M
2022-05-27 97.00 100.10 94.75 96.85 0.1M
2022-05-26 95.00 97.80 87.40 95.95 0.1M
2022-05-25 97.50 101.70 92.95 94.40 0.1M
2022-05-24 100.75 104.10 97.10 98.75 0.1M
2022-05-23 104.95 105.00 98.00 99.50 0.1M
2022-05-20 99.75 106.40 99.75 102.45 0.2M
2022-05-19 98.70 101.05 97.00 97.70 0.1M
2022-05-18 101.45 109.70 100.00 101.40 0.3M
2022-05-17 99.95 101.80 98.45 100.75 0.1M
2022-05-16 96.85 103.30 91.10 98.50 0.2M
2022-05-13 90.30 103.40 90.25 96.10 0.4M
2022-05-12 90.90 91.95 86.40 87.95 0.1M
2022-05-11 98.00 102.55 90.15 93.15 0.1M
2022-05-10 102.00 107.80 96.10 97.00 0.2M
2022-05-09 104.35 105.60 99.00 100.95 0.2M
2022-05-06 109.70 109.70 103.00 105.65 0.2M
2022-05-05 110.00 128.00 108.05 111.15 0.6M
2022-05-04 100.00 116.50 100.00 107.50 1.1M
2022-05-02 99.75 102.70 97.60 98.35 0.2M
2022-04-29 109.00 110.95 102.00 103.00 0.2M
2022-04-28 111.90 120.00 108.05 108.90 0.5M
2022-04-27 117.70 121.50 109.00 111.00 1.5M
2022-04-26 97.40 115.55 97.40 115.55 1.7M
2022-04-25 101.70 101.80 95.90 96.30 0.1M
2022-04-22 102.25 106.15 101.60 102.45 0.2M
2022-04-21 108.40 108.95 101.70 102.95 0.5M
2022-04-20 94.90 107.40 92.70 106.00 1.6M
2022-04-19 91.30 98.75 90.10 93.10 0.2M
2022-04-18 94.65 94.65 88.35 90.90 0.1M
2022-04-13 100.00 100.00 93.10 94.65 0.2M
2022-04-12 85.10 98.50 85.10 96.20 0.9M
2022-04-11 87.00 88.75 86.05 86.80 0.0M
2022-04-08 84.30 90.25 84.30 86.90 0.1M
2022-04-07 86.00 86.50 84.05 85.90 0.0M
2022-04-06 85.10 86.55 84.00 84.60 0.0M
2022-04-05 83.25 87.20 83.00 85.10 0.1M
2022-04-04 84.55 85.55 83.05 84.40 0.0M
2022-04-01 80.05 83.70 80.05 82.85 0.0M
2022-03-31 80.55 83.25 80.00 80.70 0.0M
2022-03-30 83.45 83.50 80.00 81.65 0.0M
2022-03-29 82.60 84.00 80.50 80.70 0.0M
2022-03-28 83.40 85.85 82.00 82.55 0.0M
2022-03-25 87.35 87.35 83.15 84.20 0.0M
2022-03-24 80.50 88.90 80.50 85.65 0.1M
2022-03-23 83.25 84.15 81.05 81.75 0.1M
2022-03-22 86.00 87.15 82.95 84.65 0.1M
2022-03-21 84.00 87.20 83.05 85.20 0.1M
2022-03-17 87.00 87.00 81.40 82.60 0.0M
2022-03-16 87.00 87.90 84.65 84.95 0.1M
2022-03-15 87.30 91.05 84.10 84.55 0.3M
2022-03-14 92.00 95.50 85.10 86.00 0.8M
2022-03-11 75.10 86.60 74.00 86.60 0.6M
2022-03-10 73.00 73.00 71.25 72.20 0.0M
2022-03-09 69.10 71.00 69.00 70.35 0.0M
2022-03-08 67.50 69.80 66.35 69.05 0.0M
2022-03-07 68.85 68.90 65.55 66.85 0.0M
2022-03-04 67.40 70.45 67.40 68.85 0.0M
2022-03-03 70.00 70.80 68.80 70.20 0.0M
2022-03-02 69.60 71.00 69.00 69.70 0.0M
2022-02-28 70.70 71.00 64.05 70.10 0.0M
2022-02-25 69.00 71.00 67.05 69.00 0.0M
2022-02-24 65.80 71.90 63.00 64.80 0.1M
2022-02-23 71.40 73.60 70.00 72.50 0.0M
2022-02-22 72.00 72.00 67.00 69.55 0.0M
2022-02-21 75.00 75.00 70.10 71.65 0.0M
2022-02-18 75.00 77.00 73.40 75.10 0.0M
2022-02-17 76.85 76.95 74.70 75.00 0.0M
2022-02-16 77.00 77.15 72.35 75.30 0.0M
2022-02-15 70.35 75.75 67.50 74.60 0.1M
2022-02-14 78.00 78.00 73.50 74.15 0.0M
2022-02-11 80.95 80.95 78.00 78.60 0.0M
2022-02-10 79.25 81.45 79.10 80.25 0.0M
2022-02-09 84.55 85.65 80.50 80.95 0.0M
2022-02-08 84.05 85.20 81.95 84.15 0.0M
2022-02-07 83.00 87.00 83.00 84.00 0.1M
2022-02-04 85.50 87.95 83.10 83.90 0.0M
2022-02-03 83.10 88.00 82.20 85.20 0.0M
2022-02-02 81.00 84.05 81.00 83.25 0.0M
2022-02-01 83.85 83.85 80.35 81.50 0.0M
2022-01-31 82.20 84.50 81.25 82.20 0.0M
2022-01-28 82.90 83.95 81.15 82.15 0.0M
2022-01-27 84.00 85.55 80.05 81.25 0.1M
2022-01-25 76.60 86.80 74.60 83.85 0.1M
2022-01-24 84.50 84.50 76.15 78.95 0.1M
2022-01-21 83.95 85.00 82.45 83.05 0.0M
2022-01-20 85.40 85.85 83.35 83.95 0.0M
2022-01-19 85.00 86.75 83.55 85.15 0.0M
2022-01-18 87.15 87.95 85.50 85.80 0.0M
2022-01-17 86.80 88.00 85.45 87.15 0.0M
2022-01-14 85.10 86.40 85.00 85.35 0.0M
2022-01-13 85.50 89.00 84.30 86.00 0.1M
2022-01-12 88.70 90.00 85.40 85.60 0.1M
2022-01-11 83.90 91.00 82.00 87.35 0.2M
2022-01-10 82.70 85.30 82.20 82.90 0.1M
2022-01-07 84.70 85.60 82.10 83.70 0.0M
2022-01-06 82.55 84.00 81.60 83.50 0.0M
2022-01-05 85.80 85.80 81.80 82.55 0.1M
2022-01-04 86.85 86.90 83.00 84.50 0.0M
2022-01-03 87.00 88.00 84.05 85.15 0.1M