Mindteck India

MDTK
🏛️ india →
243.30
Last Update: 2025-09-26
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
2021-12-31 170.84 170.84 170.84 170.84 0.0M
2021-12-30 162.72 162.72 162.72 162.72 0.0M
2021-12-29 155.00 155.00 155.00 155.00 0.0M
2021-12-28 147.64 147.64 147.64 147.64 0.0M
2021-12-27 138.40 140.64 136.80 140.64 0.0M
2021-12-24 127.44 133.96 127.44 133.96 0.1M
2021-12-23 127.52 130.00 122.88 127.60 0.0M
2021-12-22 136.04 141.08 127.68 128.28 0.0M
2021-12-21 135.28 142.04 128.80 134.40 0.1M
2021-12-20 145.52 145.84 135.28 135.28 0.0M
2021-12-17 142.36 142.36 137.60 142.36 0.0M
2021-12-16 135.60 135.60 130.04 135.60 0.1M
2021-12-15 125.36 129.16 125.36 129.16 0.0M
2021-12-14 124.04 125.96 120.12 123.04 0.0M
2021-12-13 133.08 134.12 122.36 125.96 0.1M
2021-12-10 127.60 127.76 120.80 127.76 0.1M
2021-12-09 117.60 121.68 116.00 121.68 0.0M
2021-12-08 105.68 115.92 105.68 115.92 0.0M
2021-12-07 119.36 120.80 110.40 110.40 0.1M
2021-12-06 114.96 116.20 111.80 116.20 0.0M
2021-12-03 105.04 110.68 105.04 110.68 0.1M
2021-12-02 91.76 100.64 91.76 100.64 0.1M
2021-12-01 84.12 91.52 84.12 91.52 0.1M
2021-11-30 77.20 83.20 76.00 83.20 0.0M
2021-11-29 85.48 85.48 75.08 75.64 0.0M
2021-11-26 84.76 86.32 79.92 80.64 0.0M
2021-11-25 79.20 86.48 78.80 85.80 0.1M
2021-11-24 79.08 80.48 77.76 78.64 0.0M
2021-11-23 76.68 81.28 76.04 79.28 0.0M
2021-11-22 80.60 80.60 76.28 77.96 0.0M
2021-11-18 85.52 85.52 78.48 79.28 0.0M
2021-11-17 82.80 85.72 81.76 82.20 0.0M
2021-11-16 77.68 83.44 76.32 82.16 0.0M
2021-11-15 78.44 81.24 75.20 75.88 0.0M
2021-11-12 84.00 84.00 79.20 80.60 0.0M
2021-11-11 83.72 86.08 82.68 83.96 0.0M
2021-11-10 83.16 84.56 82.16 84.00 0.0M
2021-11-09 84.56 84.88 81.60 83.68 0.0M
2021-11-08 89.52 89.52 82.96 83.20 0.0M
2021-11-04 86.96 90.40 84.80 86.88 0.0M
2021-11-03 83.04 84.84 79.88 82.92 0.0M
2021-11-02 73.24 79.36 72.52 79.36 0.0M
2021-11-01 73.16 73.24 69.40 72.16 0.0M
2021-10-29 68.84 75.24 68.84 73.36 0.0M
2021-10-28 74.08 75.48 73.08 74.04 0.0M
2021-10-27 76.36 77.12 74.88 75.60 0.0M
2021-10-26 73.88 75.20 73.80 75.00 0.0M
2021-10-25 76.00 76.00 72.00 72.84 0.0M
2021-10-22 76.24 77.12 73.20 74.88 0.0M
2021-10-21 77.48 77.60 74.88 76.00 0.0M
2021-10-20 77.56 78.24 73.92 75.56 0.0M
2021-10-19 80.04 82.84 73.08 74.84 0.0M
2021-10-18 81.40 84.24 80.12 81.16 0.0M
2021-10-14 84.92 84.92 82.40 83.20 0.0M
2021-10-13 82.80 86.48 82.04 83.60 0.0M
2021-10-12 88.00 89.12 82.84 83.40 0.0M
2021-10-11 83.20 88.92 81.88 87.60 0.0M
2021-10-08 97.44 97.48 85.84 86.84 0.1M
2021-10-07 83.16 90.32 83.16 90.32 0.0M
2021-10-06 83.12 83.24 79.92 82.12 0.0M
2021-10-05 79.28 79.28 78.80 79.28 0.0M
2021-10-04 73.72 75.52 73.72 75.52 0.0M
2021-10-01 69.56 71.96 68.24 71.96 0.0M
2021-09-30 69.48 70.52 68.08 68.56 0.0M
2021-09-29 69.00 70.32 67.52 68.72 0.0M
2021-09-28 71.92 71.96 68.28 68.96 0.0M
2021-09-27 72.52 73.40 68.44 69.84 0.0M
2021-09-24 73.40 73.76 71.24 71.52 0.0M
2021-09-23 67.96 70.32 67.12 70.32 0.0M
2021-09-22 69.40 69.52 66.44 67.00 0.0M
2021-09-21 70.36 70.40 66.44 67.28 0.0M
2021-09-20 68.08 73.04 68.08 69.52 0.0M
2021-09-17 72.68 73.56 68.88 71.32 0.0M
2021-09-16 69.72 74.96 69.72 71.12 0.0M
2021-09-15 71.68 72.84 71.16 72.24 0.0M
2021-09-14 73.60 73.60 68.96 71.28 0.0M
2021-09-13 74.08 74.32 70.36 72.32 0.0M
2021-09-09 68.56 74.08 68.56 72.60 0.0M
2021-09-08 75.32 75.60 70.20 71.24 0.0M
2021-09-07 77.52 77.60 73.68 73.88 0.0M
2021-09-06 78.40 78.68 75.28 75.52 0.0M
2021-09-03 75.24 79.16 75.20 76.80 0.0M
2021-09-02 77.56 78.52 74.40 76.20 0.0M
2021-09-01 77.88 79.32 74.48 75.16 0.0M
2021-08-31 77.20 80.80 74.52 78.20 0.0M
2021-08-30 82.24 84.96 77.00 77.44 0.0M
2021-08-27 80.36 81.56 74.68 80.92 0.0M
2021-08-26 75.84 77.68 75.24 77.68 0.0M
2021-08-25 73.44 74.00 71.72 74.00 0.0M
2021-08-24 64.16 70.48 63.84 70.48 0.0M
2021-08-23 67.40 74.20 67.16 67.16 0.0M
2021-08-20 71.16 71.76 70.68 70.68 0.0M
2021-08-18 80.80 80.80 74.40 74.40 0.0M
2021-08-17 78.96 79.92 78.24 78.28 0.0M
2021-08-16 88.00 90.88 82.32 82.32 0.0M
2021-08-13 94.40 95.36 86.32 86.64 0.0M
2021-08-12 85.20 93.00 84.24 90.84 0.0M
2021-08-11 88.84 90.72 88.64 88.64 0.0M
2021-08-10 101.48 101.48 93.28 93.28 0.0M
2021-08-09 101.60 101.60 97.52 98.16 0.0M
2021-08-06 90.40 97.84 90.40 96.92 0.0M
2021-08-05 99.84 99.84 93.04 93.32 0.0M
2021-08-04 106.24 106.96 96.80 97.92 0.1M
2021-08-03 101.60 102.08 100.40 101.88 0.1M
2021-08-02 97.16 97.24 95.84 97.24 0.0M
2021-07-30 89.60 94.84 89.60 92.64 0.0M
2021-07-29 97.60 100.64 91.12 91.32 0.1M
2021-07-28 95.08 95.88 86.76 95.88 0.1M
2021-07-27 90.36 91.32 88.56 91.32 0.0M
2021-07-26 86.80 87.00 86.72 87.00 0.1M
2021-07-23 82.40 82.88 81.56 82.88 0.0M
2021-07-22 78.16 78.96 77.04 78.96 0.0M
2021-07-20 79.12 80.64 73.12 75.20 0.1M
2021-07-19 74.40 76.96 72.32 76.96 0.1M
2021-07-16 71.20 73.32 71.16 73.32 0.0M
2021-07-15 68.80 69.84 68.20 69.84 0.0M
2021-07-14 65.64 67.20 64.00 66.52 0.0M
2021-07-13 62.80 64.28 61.24 64.00 0.0M
2021-07-12 57.68 61.24 57.68 61.24 0.1M
2021-07-09 56.80 58.68 56.80 58.36 0.0M
2021-07-08 57.48 58.00 56.48 56.80 0.0M
2021-07-07 56.96 58.32 56.20 56.44 0.0M
2021-07-06 57.36 58.52 56.60 57.60 0.0M
2021-07-05 58.40 59.20 56.76 56.92 0.0M
2021-07-02 57.64 58.12 56.84 57.32 0.0M
2021-07-01 54.08 57.20 54.08 56.56 0.0M
2021-06-30 55.44 56.60 53.64 55.28 0.0M
2021-06-29 55.40 55.84 54.16 54.56 0.0M
2021-06-28 58.56 58.68 54.80 55.56 0.0M
2021-06-25 52.64 56.04 52.64 56.04 0.0M
2021-06-24 54.48 55.28 52.12 53.40 0.0M
2021-06-23 57.56 57.56 54.44 54.48 0.0M
2021-06-22 58.72 58.72 56.80 57.28 0.0M
2021-06-21 57.84 59.24 56.40 57.24 0.0M
2021-06-18 52.92 57.04 51.68 57.04 0.0M
2021-06-17 56.00 56.56 53.72 54.36 0.0M
2021-06-16 56.84 57.16 55.24 55.76 0.0M
2021-06-15 55.60 57.64 55.20 56.56 0.0M
2021-06-14 59.20 59.20 55.28 55.92 0.0M
2021-06-11 60.32 60.52 57.60 58.16 0.0M
2021-06-10 56.72 57.64 55.16 57.64 0.0M
2021-06-09 58.32 58.96 54.40 54.92 0.0M
2021-06-08 59.36 59.36 57.24 57.24 0.0M
2021-06-07 63.72 63.72 58.64 60.24 0.0M
2021-06-04 63.32 63.32 57.64 61.72 0.1M
2021-06-03 55.40 60.32 55.40 60.32 0.0M
2021-06-02 50.40 54.84 50.40 54.84 0.1M
2021-06-01 46.20 50.40 46.20 49.88 0.0M
2021-05-31 44.44 48.76 44.04 46.36 0.0M
2021-05-28 47.04 47.24 44.04 45.52 0.0M
2021-05-27 45.36 46.80 45.20 46.16 0.0M
2021-05-26 43.00 45.52 41.92 45.32 0.0M
2021-05-25 42.52 44.00 42.48 43.44 0.0M
2021-05-24 44.00 44.16 42.44 42.88 0.0M
2021-05-21 43.76 44.20 43.16 43.48 0.0M
2021-05-20 46.36 46.36 43.20 43.40 0.0M
2021-05-19 43.56 45.08 42.40 44.32 0.1M
2021-05-18 42.80 42.80 40.16 41.56 0.0M
2021-05-17 39.96 43.12 39.84 40.72 0.0M
2021-05-14 41.40 41.40 39.20 39.84 0.0M
2021-05-12 41.32 41.52 40.12 40.76 0.0M
2021-05-11 41.32 41.52 39.52 40.32 0.0M
2021-05-10 41.60 42.00 39.36 40.96 0.0M
2021-05-07 41.16 41.60 39.68 40.64 0.0M
2021-05-06 40.64 42.40 40.64 41.08 0.0M
2021-05-05 41.40 41.52 41.12 41.44 0.0M
2021-05-04 42.24 42.80 40.84 40.84 0.0M
2021-05-03 41.96 41.96 40.08 40.76 0.0M
2021-04-30 41.40 43.20 40.80 41.60 0.0M
2021-04-29 41.96 44.16 40.04 42.28 0.0M
2021-04-28 41.60 44.52 41.60 42.72 0.0M
2021-04-27 38.40 40.72 37.64 40.72 0.0M
2021-04-26 34.20 37.28 34.20 37.04 0.0M
2021-04-23 35.36 35.36 34.44 35.04 0.0M
2021-04-22 34.40 34.96 34.04 34.56 0.0M
2021-04-20 35.96 35.96 34.04 35.08 0.0M
2021-04-19 35.04 36.72 33.64 34.72 0.0M
2021-04-16 36.48 37.44 34.92 35.68 0.0M
2021-04-15 36.56 38.24 36.44 36.56 0.0M
2021-04-13 37.44 38.00 36.60 37.44 0.0M
2021-04-12 38.08 38.56 35.72 36.64 0.0M
2021-04-09 35.60 37.60 35.56 36.80 0.0M
2021-04-08 36.00 36.32 34.68 34.72 0.0M
2021-04-07 34.68 35.44 34.40 34.76 0.0M
2021-04-06 36.20 36.88 34.00 34.64 0.0M
2021-04-05 34.16 35.84 34.16 35.72 0.0M
2021-04-01 33.36 34.72 33.36 34.16 0.0M
2021-03-31 34.36 34.36 33.08 33.08 0.0M
2021-03-30 34.52 34.92 32.80 33.72 0.0M
2021-03-26 34.40 34.40 33.28 33.28 0.0M
2021-03-25 35.00 35.32 34.00 35.00 0.0M
2021-03-24 36.64 36.72 35.40 35.68 0.0M
2021-03-23 36.24 36.68 34.48 36.12 0.0M
2021-03-22 36.40 37.08 35.04 35.72 0.0M
2021-03-19 33.36 36.40 33.24 35.60 0.0M
2021-03-18 37.44 37.48 34.96 34.96 0.0M
2021-03-17 37.40 37.44 36.00 36.76 0.0M
2021-03-16 37.08 37.28 35.48 36.08 0.0M
2021-03-15 36.80 36.80 35.28 35.72 0.0M
2021-03-12 39.60 39.92 36.80 36.92 0.0M
2021-03-10 35.56 38.04 35.24 38.04 0.0M
2021-03-09 36.40 37.00 34.64 36.24 0.0M
2021-03-08 36.56 36.56 35.72 36.32 0.0M
2021-03-05 36.84 37.04 35.96 36.00 0.0M
2021-03-04 38.72 38.72 36.68 37.04 0.0M
2021-03-03 37.20 37.68 36.28 37.68 0.0M
2021-03-02 36.00 36.76 35.76 35.92 0.0M
2021-03-01 37.16 37.76 35.32 35.76 0.0M
2021-02-26 38.60 38.60 37.04 37.12 0.0M
2021-02-25 38.16 39.32 37.56 37.68 0.0M
2021-02-24 36.00 37.88 36.00 37.88 0.0M
2021-02-23 34.44 36.28 33.92 36.08 0.0M
2021-02-22 34.16 34.56 33.44 34.56 0.0M
2021-02-19 33.92 35.00 33.92 33.92 0.0M
2021-02-18 34.40 34.64 32.08 34.60 0.0M
2021-02-17 34.44 34.44 33.00 33.00 0.0M
2021-02-16 34.88 34.88 33.60 34.08 0.0M
2021-02-15 36.80 36.80 34.16 34.40 0.0M
2021-02-12 38.16 38.16 35.72 35.92 0.0M
2021-02-11 37.60 37.68 36.28 37.56 0.0M
2021-02-10 36.28 36.80 35.52 35.92 0.0M
2021-02-09 36.40 37.16 36.20 36.96 0.0M
2021-02-08 34.68 37.80 34.68 36.68 0.0M
2021-02-05 36.48 37.08 35.40 36.40 0.0M
2021-02-04 38.40 38.40 36.28 37.24 0.0M
2021-02-03 37.60 37.60 36.40 37.08 0.0M
2021-02-02 38.16 38.24 36.04 37.32 0.0M
2021-02-01 36.60 36.60 35.12 36.48 0.0M
2021-01-29 35.84 37.08 34.80 34.92 0.0M
2021-01-28 34.12 36.00 33.60 36.00 0.0M
2021-01-27 34.80 35.56 34.40 34.60 0.0M
2021-01-25 37.20 37.20 34.72 34.84 0.0M
2021-01-22 37.60 37.76 36.44 36.52 0.0M
2021-01-21 39.60 39.60 37.52 37.88 0.0M
2021-01-20 39.20 40.08 37.72 38.56 0.0M
2021-01-19 35.40 38.28 34.68 38.28 0.0M
2021-01-18 37.56 38.40 36.48 36.48 0.0M
2021-01-15 40.68 40.68 37.76 38.40 0.0M
2021-01-14 39.80 41.84 38.80 39.24 0.0M
2021-01-13 42.40 42.84 39.96 40.36 0.0M
2021-01-12 43.64 43.64 41.08 41.08 0.0M
2021-01-11 41.36 43.56 40.28 42.48 0.0M
2021-01-08 41.56 41.68 40.80 41.52 0.0M
2021-01-07 44.00 44.00 41.04 41.12 0.0M
2021-01-06 43.68 45.00 41.40 42.08 0.0M
2021-01-05 45.64 45.64 42.48 43.56 0.0M
2021-01-04 49.08 49.08 44.44 44.60 0.0M
2021-01-01 46.76 46.76 46.40 46.76 0.0M