Mold-Tek Tech

MOLD
🏛️ india →
181.20
Last Update: 2025-09-30
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
2023-12-29 277.50 281.00 272.55 276.55 0.1M
2023-12-28 271.00 277.50 269.05 274.80 0.2M
2023-12-27 270.25 279.20 267.30 270.95 0.1M
2023-12-26 278.80 278.80 269.10 270.35 0.1M
2023-12-22 273.50 281.50 264.20 269.45 0.2M
2023-12-21 268.45 277.80 261.80 272.95 0.1M
2023-12-20 282.30 284.00 265.00 268.45 0.2M
2023-12-19 292.00 295.80 283.80 284.95 0.1M
2023-12-18 288.90 292.00 284.35 289.65 0.1M
2023-12-15 292.70 294.40 285.00 287.15 0.1M
2023-12-14 280.00 292.00 278.10 290.55 0.3M
2023-12-13 284.65 284.70 275.10 278.10 0.1M
2023-12-12 290.00 294.10 275.60 283.15 0.2M
2023-12-11 288.00 294.00 280.00 289.00 0.2M
2023-12-08 297.90 303.00 284.00 288.50 0.5M
2023-12-07 260.00 298.00 257.75 293.95 1.4M
2023-12-06 245.00 260.50 245.00 258.40 0.5M
2023-12-05 250.00 250.60 239.00 242.90 0.4M
2023-12-04 262.35 262.35 248.10 249.65 0.3M
2023-12-01 254.00 257.90 254.00 254.40 0.1M
2023-11-30 262.15 262.25 255.50 256.85 0.1M
2023-11-29 260.25 263.60 259.00 260.50 0.1M
2023-11-28 261.05 264.45 260.20 263.50 0.1M
2023-11-24 262.10 263.65 255.35 260.85 0.2M
2023-11-23 261.70 265.15 258.85 262.35 0.1M
2023-11-22 263.35 265.45 258.20 260.20 0.1M
2023-11-21 260.70 265.00 254.00 262.55 0.2M
2023-11-20 260.00 262.75 258.00 259.15 0.1M
2023-11-17 261.70 263.45 258.00 259.95 0.2M
2023-11-16 264.80 265.50 260.50 261.70 0.2M
2023-11-15 270.90 270.90 262.45 263.15 0.1M
2023-11-13 269.70 273.50 264.10 266.20 0.1M
2023-11-12 266.95 274.90 266.95 272.00 0.1M
2023-11-10 270.90 271.25 264.00 264.95 0.1M
2023-11-09 283.00 284.15 265.45 269.45 0.3M
2023-11-08 270.00 281.75 270.00 279.40 0.4M
2023-11-07 264.15 270.35 260.00 266.40 0.3M
2023-11-06 265.00 268.85 260.40 264.15 0.2M
2023-11-03 260.15 269.80 247.85 262.85 0.7M
2023-11-02 272.30 276.50 260.55 265.65 0.2M
2023-11-01 281.25 284.75 267.00 269.80 0.3M
2023-10-31 310.00 314.25 276.05 280.15 0.6M
2023-10-30 291.15 316.50 291.15 307.30 0.4M
2023-10-27 291.80 302.85 286.50 289.30 0.2M
2023-10-26 292.95 304.25 286.30 289.15 0.2M
2023-10-25 309.55 330.75 287.65 293.80 0.2M
2023-10-23 330.00 333.00 300.35 304.45 0.2M
2023-10-20 332.80 343.50 332.45 334.80 0.0M
2023-10-19 343.00 343.00 331.00 337.70 0.0M
2023-10-18 345.00 347.00 337.00 338.90 0.0M
2023-10-17 344.00 350.00 333.35 340.45 0.0M
2023-10-16 339.00 346.30 326.00 335.80 0.1M
2023-10-13 340.80 346.55 336.15 338.45 0.0M
2023-10-12 351.90 354.95 335.55 340.85 0.1M
2023-10-11 352.05 358.50 346.35 349.00 0.0M
2023-10-10 344.55 356.00 344.55 349.75 0.0M
2023-10-09 350.00 357.85 330.00 342.65 0.1M
2023-10-06 355.15 359.50 354.50 358.35 0.1M
2023-10-05 343.10 355.00 338.50 351.85 0.1M
2023-10-04 338.00 352.45 337.10 340.00 0.1M
2023-10-03 348.30 352.00 340.85 343.65 0.0M
2023-09-29 352.50 355.70 343.35 348.10 0.1M
2023-09-28 351.00 365.80 345.00 351.25 0.1M
2023-09-27 354.30 354.30 344.45 350.55 0.1M
2023-09-26 350.20 361.90 347.35 351.10 0.0M
2023-09-25 350.90 365.70 350.80 353.30 0.1M
2023-09-22 360.80 363.75 349.50 350.90 0.1M
2023-09-21 366.00 370.00 348.95 360.75 0.2M
2023-09-20 342.95 366.00 338.50 363.65 0.2M
2023-09-18 345.00 348.00 332.05 337.80 0.1M
2023-09-15 342.00 353.00 338.50 339.70 0.1M
2023-09-14 350.80 354.50 344.00 345.50 0.1M
2023-09-13 339.90 355.20 321.50 350.90 0.2M
2023-09-12 365.00 370.15 323.85 338.35 0.4M
2023-09-11 381.90 384.25 363.95 367.55 0.1M
2023-09-08 374.45 382.75 372.05 378.45 0.1M
2023-09-07 379.95 382.35 370.00 371.10 0.1M
2023-09-06 379.90 388.65 378.00 379.15 0.1M
2023-09-05 390.85 391.55 377.65 382.65 0.1M
2023-09-04 381.70 398.55 379.10 388.95 0.3M
2023-09-01 378.80 387.00 374.70 378.25 0.1M
2023-08-31 376.15 381.00 371.50 375.05 0.1M
2023-08-30 376.50 387.00 371.15 373.35 0.2M
2023-08-29 373.20 384.30 370.15 373.85 0.1M
2023-08-28 388.00 392.85 352.30 369.90 0.4M
2023-08-25 371.05 389.35 367.60 381.25 0.2M
2023-08-24 385.20 392.50 362.15 371.65 0.3M
2023-08-23 373.95 385.95 373.50 381.80 0.5M
2023-08-22 325.00 372.80 320.15 367.75 0.9M
2023-08-21 318.10 335.25 318.10 326.40 0.1M
2023-08-18 323.20 329.00 313.95 324.85 0.1M
2023-08-17 333.00 333.85 318.00 321.50 0.1M
2023-08-16 310.40 337.70 310.00 333.15 0.2M
2023-08-14 313.00 318.40 297.00 310.40 0.2M
2023-08-11 325.00 328.60 305.00 313.35 0.2M
2023-08-10 340.40 341.50 325.60 326.70 0.2M
2023-08-09 333.00 350.00 324.00 342.10 0.3M
2023-08-08 342.50 351.45 321.00 332.05 0.5M
2023-08-07 330.00 344.55 328.05 340.65 0.4M
2023-08-04 321.80 333.90 321.00 326.20 0.5M
2023-08-03 295.00 317.55 292.50 316.20 1.0M
2023-08-02 280.00 290.00 276.90 288.80 0.4M
2023-08-01 278.80 280.00 270.15 275.55 0.3M
2023-07-31 277.65 285.65 252.00 277.75 0.9M
2023-07-28 270.90 278.75 270.90 277.65 0.3M
2023-07-27 261.35 273.65 261.25 270.20 0.4M
2023-07-26 235.20 260.00 235.20 258.95 0.8M
2023-07-25 233.70 235.65 231.25 233.35 0.1M
2023-07-24 231.70 233.80 228.25 231.65 0.1M
2023-07-21 230.75 234.90 229.80 231.55 0.1M
2023-07-20 236.15 237.70 230.75 231.25 0.1M
2023-07-19 237.80 238.25 234.75 235.55 0.1M
2023-07-18 238.60 238.85 235.00 236.15 0.1M
2023-07-17 232.10 239.30 232.10 236.95 0.1M
2023-07-14 235.25 238.10 231.00 232.10 0.1M
2023-07-13 236.65 241.05 231.05 234.50 0.1M
2023-07-12 239.00 244.10 234.00 234.90 0.2M
2023-07-11 247.95 251.35 235.00 239.80 0.3M
2023-07-10 225.60 246.25 225.05 244.70 0.6M
2023-07-07 235.55 241.85 224.50 225.60 0.4M
2023-07-06 244.40 253.80 232.10 233.90 0.5M
2023-07-05 259.00 267.25 240.30 242.35 0.7M
2023-07-04 280.25 285.00 258.35 259.55 0.4M
2023-07-03 305.55 306.90 274.05 278.05 0.6M
2023-06-30 312.10 313.90 301.00 301.85 0.1M
2023-06-28 315.75 315.80 306.85 309.35 0.1M
2023-06-27 308.15 314.85 306.80 313.55 0.1M
2023-06-26 305.20 315.35 297.60 308.15 0.1M
2023-06-23 312.10 318.70 305.20 306.20 0.1M
2023-06-22 325.00 327.55 309.35 311.10 0.1M
2023-06-21 309.00 325.00 309.00 322.15 0.3M
2023-06-20 313.35 319.70 306.65 307.70 0.1M
2023-06-19 325.55 329.95 313.70 317.55 0.1M
2023-06-16 321.85 330.90 319.00 325.10 0.1M
2023-06-15 328.00 330.00 321.00 321.85 0.1M
2023-06-14 327.75 329.60 320.00 324.00 0.0M
2023-06-13 332.90 335.10 322.20 324.90 0.1M
2023-06-12 336.40 342.25 327.15 329.80 0.1M
2023-06-09 327.45 337.95 306.40 333.75 0.3M
2023-06-08 340.00 342.40 326.00 327.45 0.1M
2023-06-07 340.95 343.00 327.60 338.10 0.1M
2023-06-06 347.95 353.00 332.15 338.55 0.1M
2023-06-05 349.30 354.00 341.65 345.10 0.1M
2023-06-02 343.80 349.00 339.30 345.80 0.2M
2023-06-01 332.05 344.75 332.05 340.95 0.1M
2023-05-31 335.00 344.75 330.55 331.75 0.1M
2023-05-30 332.00 342.45 329.05 333.95 0.1M
2023-05-29 342.00 343.55 330.00 331.50 0.1M
2023-05-26 317.00 343.35 315.85 336.00 0.6M
2023-05-25 316.45 319.00 313.00 317.55 0.1M
2023-05-24 312.00 319.50 310.70 314.95 0.1M
2023-05-23 308.25 318.30 302.00 312.50 0.2M
2023-05-22 319.75 319.75 308.25 310.70 0.1M
2023-05-19 316.00 322.00 311.30 319.75 0.1M
2023-05-18 312.35 321.00 312.35 316.10 0.1M
2023-05-17 311.90 317.70 311.20 312.15 0.1M
2023-05-16 315.75 317.60 308.25 311.10 0.1M
2023-05-15 319.90 321.90 311.00 314.90 0.1M
2023-05-12 311.00 324.00 311.00 319.90 0.3M
2023-05-11 302.00 315.50 300.95 310.85 0.2M
2023-05-10 303.65 307.00 297.35 300.80 0.1M
2023-05-09 303.60 309.90 296.35 301.35 0.1M
2023-05-08 303.00 313.55 297.40 305.80 0.1M
2023-05-05 304.95 311.00 298.05 303.00 0.1M
2023-05-04 291.90 312.15 289.05 304.95 0.4M
2023-05-03 303.90 305.55 286.00 290.85 0.2M
2023-05-02 275.75 304.35 262.00 299.95 0.6M
2023-04-28 274.30 278.15 272.45 274.05 0.1M
2023-04-27 266.85 275.00 266.10 272.40 0.1M
2023-04-26 274.25 275.45 256.25 265.65 0.2M
2023-04-25 286.60 291.15 268.00 273.40 0.2M
2023-04-24 286.65 293.35 284.10 289.30 0.1M
2023-04-21 295.00 300.55 283.55 286.65 0.4M
2023-04-20 281.60 295.75 273.00 292.30 0.3M
2023-04-19 281.55 286.70 276.35 280.00 0.1M
2023-04-18 287.00 292.15 276.50 281.10 0.2M
2023-04-17 271.70 287.00 270.15 282.65 0.2M
2023-04-13 273.95 276.15 264.35 271.40 0.1M
2023-04-12 287.85 287.85 262.55 272.35 0.3M
2023-04-11 279.75 289.70 276.20 286.95 0.5M
2023-04-10 255.00 280.00 249.90 275.50 0.9M
2023-04-06 234.65 244.65 234.20 242.50 0.1M
2023-04-05 238.80 242.40 230.80 234.20 0.1M
2023-04-03 248.00 252.00 236.00 237.55 0.1M
2023-03-31 237.00 247.00 233.35 244.10 0.1M
2023-03-29 220.40 238.60 220.40 231.30 0.1M
2023-03-28 229.30 230.65 222.20 223.85 0.1M
2023-03-27 229.00 234.00 223.60 229.10 0.1M
2023-03-24 237.40 239.80 231.00 232.85 0.1M
2023-03-23 240.60 243.80 234.30 237.50 0.1M
2023-03-22 245.25 246.65 240.05 241.00 0.0M
2023-03-21 237.00 247.40 235.10 243.15 0.1M
2023-03-20 239.25 240.70 228.70 235.05 0.1M
2023-03-17 232.80 242.75 232.80 239.25 0.2M
2023-03-16 249.70 249.70 222.60 229.25 0.3M
2023-03-15 249.40 254.35 245.15 246.75 0.1M
2023-03-14 251.95 259.35 240.10 245.20 0.2M
2023-03-13 248.70 265.00 244.15 246.40 0.4M
2023-03-10 248.00 252.50 241.40 246.70 0.1M
2023-03-09 254.70 256.85 245.65 247.85 0.1M
2023-03-08 242.35 258.75 236.30 251.90 0.3M
2023-03-06 250.00 250.00 238.15 240.75 0.2M
2023-03-03 257.80 261.70 243.35 250.70 0.2M
2023-03-02 260.00 266.55 252.05 257.20 0.3M
2023-03-01 240.00 258.00 240.00 254.45 0.5M
2023-02-28 227.45 241.25 223.10 236.35 0.3M
2023-02-27 231.00 231.95 221.00 227.45 0.2M
2023-02-24 220.90 232.70 218.00 226.25 0.4M
2023-02-23 225.90 227.50 215.10 217.15 0.2M
2023-02-22 230.65 231.50 218.00 221.60 0.2M
2023-02-21 238.95 244.65 225.00 230.70 0.4M
2023-02-20 225.00 240.90 219.10 236.65 0.5M
2023-02-17 231.80 249.00 214.70 222.70 0.9M
2023-02-16 247.70 247.95 218.40 230.20 0.7M
2023-02-15 266.45 266.45 245.00 248.70 0.4M
2023-02-14 258.00 275.35 251.80 265.60 1.1M
2023-02-13 249.15 264.25 236.10 259.45 0.8M
2023-02-10 207.65 249.35 204.35 249.15 1.4M
2023-02-09 208.35 209.90 202.40 207.80 0.2M
2023-02-08 210.30 211.85 202.50 209.60 0.3M
2023-02-07 207.90 219.70 198.65 211.05 1.3M
2023-02-06 189.00 222.35 189.00 207.95 3.0M
2023-02-03 184.00 196.50 181.35 188.50 2.5M
2023-02-02 164.40 187.65 163.40 179.85 1.4M
2023-02-01 173.15 174.20 158.00 163.75 0.4M
2023-01-31 172.50 178.40 169.00 173.15 0.8M
2023-01-30 155.50 182.40 154.75 172.35 1.5M
2023-01-27 161.40 166.60 151.80 155.35 0.5M
2023-01-25 166.00 169.80 159.40 160.75 0.7M
2023-01-24 166.75 169.50 161.55 165.65 0.4M
2023-01-23 175.00 175.65 165.10 166.75 0.6M
2023-01-20 178.60 181.45 174.10 175.85 1.2M
2023-01-19 154.25 183.30 154.25 180.95 3.7M
2023-01-18 155.30 156.40 151.70 154.05 0.1M
2023-01-17 154.15 160.00 150.65 154.90 0.2M
2023-01-16 157.60 158.85 152.00 153.45 0.2M
2023-01-13 152.45 158.00 151.35 156.45 0.3M
2023-01-12 155.50 160.95 147.10 151.45 0.3M
2023-01-11 149.20 165.80 148.95 156.15 0.6M
2023-01-10 152.00 157.95 147.10 148.20 0.1M
2023-01-09 156.80 158.70 146.05 153.40 0.1M
2023-01-06 161.15 164.00 153.05 155.00 0.3M
2023-01-05 148.00 164.70 148.00 159.60 1.0M
2023-01-04 155.85 156.00 143.55 147.15 0.4M
2023-01-03 155.50 160.60 151.55 155.25 0.6M
2023-01-02 146.00 163.80 143.20 154.95 3.6M