Mold-Tek Tech

MOLD
🏛️ india →
172.40
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
2023-12-29 277.85 281.00 272.55 276.65 0.0M
2023-12-28 271.80 277.50 269.10 275.75 0.1M
2023-12-27 266.30 278.80 266.30 270.85 0.1M
2023-12-26 277.30 277.30 269.45 270.40 0.1M
2023-12-22 282.40 282.40 264.90 268.75 0.0M
2023-12-21 265.00 277.15 261.90 272.65 0.0M
2023-12-20 266.40 288.80 265.00 267.90 0.1M
2023-12-19 294.90 295.05 284.00 285.25 0.1M
2023-12-18 291.95 292.00 284.15 289.40 0.1M
2023-12-15 297.70 297.70 285.00 286.85 0.1M
2023-12-14 283.55 291.15 279.45 290.75 0.0M
2023-12-13 284.00 284.00 274.95 277.95 0.0M
2023-12-12 290.35 294.10 276.35 281.80 0.0M
2023-12-11 288.30 294.10 280.50 288.20 0.1M
2023-12-08 297.90 303.00 285.00 288.85 0.1M
2023-12-07 266.65 297.90 257.90 293.70 0.1M
2023-12-06 248.40 260.00 244.00 258.20 0.1M
2023-12-05 249.55 250.30 240.00 243.50 0.0M
2023-12-04 260.00 260.00 248.00 249.55 0.1M
2023-12-01 255.00 258.15 254.00 254.65 0.0M
2023-11-30 265.50 265.50 256.30 256.85 0.0M
2023-11-29 260.10 264.05 259.00 260.30 0.0M
2023-11-28 260.05 264.00 260.00 263.10 0.0M
2023-11-24 268.00 268.00 255.70 261.10 0.0M
2023-11-23 264.90 265.35 259.40 262.25 0.0M
2023-11-22 261.00 265.60 258.25 260.05 0.0M
2023-11-21 265.00 265.20 254.00 262.80 0.1M
2023-11-20 264.50 264.50 258.00 259.20 0.0M
2023-11-17 272.85 272.85 258.80 259.65 0.0M
2023-11-16 260.60 265.25 260.60 261.05 0.0M
2023-11-15 271.00 271.00 262.50 263.10 0.0M
2023-11-13 270.00 272.05 264.50 266.30 0.0M
2023-11-12 263.05 274.90 263.05 271.80 0.0M
2023-11-10 274.35 274.35 263.90 265.05 0.0M
2023-11-09 286.95 286.95 265.60 270.85 0.0M
2023-11-08 274.35 281.35 270.65 279.15 0.0M
2023-11-07 266.70 270.65 260.30 265.85 0.0M
2023-11-06 265.00 269.20 260.05 264.90 0.0M
2023-11-03 261.00 270.05 249.65 262.85 0.0M
2023-11-02 275.95 276.80 261.75 265.60 0.0M
2023-11-01 283.90 284.95 264.90 269.90 0.1M
2023-10-31 311.95 314.30 276.60 280.40 0.1M
2023-10-30 292.00 320.15 292.00 307.50 0.0M
2023-10-27 292.00 304.10 287.00 288.85 0.0M
2023-10-26 297.00 303.90 286.95 289.20 0.0M
2023-10-25 305.55 328.90 286.30 292.40 0.0M
2023-10-23 327.80 332.20 301.35 305.45 0.0M
2023-10-20 330.00 343.95 330.00 334.45 0.0M
2023-10-19 342.00 342.00 335.90 337.70 0.0M
2023-10-18 341.95 346.85 336.30 338.30 0.0M
2023-10-17 348.90 348.90 332.25 341.00 0.0M
2023-10-16 340.00 346.85 327.15 336.55 0.0M
2023-10-13 341.00 345.70 337.75 338.80 0.0M
2023-10-12 335.00 359.90 335.00 340.90 0.0M
2023-10-11 356.05 357.00 347.00 350.60 0.0M
2023-10-10 342.80 357.50 342.80 349.05 0.0M
2023-10-09 355.10 355.10 334.60 342.80 0.0M
2023-10-06 359.95 359.95 354.60 358.75 0.0M
2023-10-05 340.00 354.00 340.00 351.80 0.0M
2023-10-04 341.00 350.60 337.10 340.15 0.0M
2023-10-03 355.45 355.45 342.95 343.95 0.0M
2023-09-29 352.80 355.70 345.00 348.45 0.0M
2023-09-28 342.95 360.00 342.95 351.25 0.0M
2023-09-27 347.05 353.80 345.00 349.95 0.0M
2023-09-26 358.00 361.30 347.00 350.85 0.0M
2023-09-25 352.05 365.15 351.20 353.80 0.0M
2023-09-22 360.55 361.60 349.60 351.00 0.0M
2023-09-21 365.25 369.00 349.20 361.00 0.0M
2023-09-20 336.85 366.00 336.85 363.05 0.0M
2023-09-18 338.05 348.35 332.55 337.70 0.0M
2023-09-15 340.05 352.60 338.20 340.45 0.0M
2023-09-14 350.90 354.50 344.25 345.60 0.0M
2023-09-13 336.95 355.65 320.30 350.45 0.1M
2023-09-12 361.85 369.45 322.55 339.90 0.0M
2023-09-11 375.55 383.95 364.55 367.10 0.0M
2023-09-08 369.05 383.00 369.05 378.85 0.0M
2023-09-07 378.45 382.70 368.35 370.60 0.0M
2023-09-06 377.05 385.00 377.05 380.20 0.0M
2023-09-05 390.05 391.85 378.55 382.40 0.0M
2023-09-04 384.80 398.45 380.80 388.40 0.1M
2023-09-01 380.95 387.20 374.75 379.00 0.0M
2023-08-31 375.00 381.20 371.60 374.80 0.0M
2023-08-30 376.05 387.00 371.60 373.40 0.0M
2023-08-29 369.75 383.70 369.75 374.65 0.0M
2023-08-28 393.75 394.10 356.45 369.50 0.0M
2023-08-25 374.65 388.00 372.00 380.80 0.1M
2023-08-24 382.00 392.80 362.50 372.60 0.0M
2023-08-23 370.15 385.60 370.15 381.55 0.0M
2023-08-22 315.05 372.95 315.05 367.55 0.1M
2023-08-21 325.20 334.40 321.70 325.65 0.0M
2023-08-18 334.60 334.60 314.00 323.20 0.0M
2023-08-17 332.35 333.95 318.05 319.50 0.0M
2023-08-16 325.00 336.70 310.65 332.30 0.0M
2023-08-14 305.10 321.45 296.50 310.35 0.0M
2023-08-11 330.00 330.00 306.35 313.90 0.0M
2023-08-10 332.00 340.85 325.00 326.10 0.0M
2023-08-09 332.00 349.90 322.30 341.45 0.1M
2023-08-08 342.00 351.45 320.95 332.05 0.0M
2023-08-07 327.00 345.00 327.00 340.40 0.1M
2023-08-04 322.90 333.75 322.00 326.30 0.1M
2023-08-03 291.00 318.05 291.00 316.75 0.1M
2023-08-02 280.95 289.00 276.85 288.60 0.1M
2023-08-01 282.45 282.45 270.80 275.60 0.0M
2023-07-31 279.80 285.50 252.50 277.65 0.0M
2023-07-28 271.10 278.75 271.10 277.30 0.1M
2023-07-27 261.75 273.75 261.25 270.25 0.0M
2023-07-26 235.75 261.25 235.75 258.75 0.1M
2023-07-25 229.00 235.50 229.00 233.30 0.0M
2023-07-24 231.35 233.55 229.00 231.80 0.0M
2023-07-21 230.05 234.20 229.80 231.35 0.0M
2023-07-20 236.50 237.25 230.00 231.70 0.0M
2023-07-19 238.00 238.00 235.00 236.50 0.0M
2023-07-18 234.05 238.50 234.05 235.65 0.0M
2023-07-17 230.15 239.20 230.15 236.40 0.0M
2023-07-14 237.00 238.00 231.15 232.05 0.0M
2023-07-13 231.05 240.30 231.05 234.90 0.0M
2023-07-12 235.05 243.75 233.00 234.75 0.1M
2023-07-11 249.25 251.15 235.00 240.00 0.0M
2023-07-10 225.15 247.00 225.15 244.00 0.1M
2023-07-07 233.90 242.00 224.50 225.75 0.1M
2023-07-06 244.00 253.75 232.50 233.95 0.1M
2023-07-05 254.45 267.50 240.35 242.40 0.1M
2023-07-04 280.00 282.75 258.25 259.65 0.1M
2023-07-03 302.05 306.05 274.00 281.55 0.0M
2023-06-30 310.20 312.55 299.60 301.60 0.0M
2023-06-28 313.50 315.70 307.30 309.75 0.0M
2023-06-27 300.00 315.00 300.00 313.50 0.0M
2023-06-26 296.25 315.45 296.25 308.20 0.0M
2023-06-23 318.00 318.00 304.95 306.05 0.0M
2023-06-22 325.20 327.75 309.15 311.70 0.0M
2023-06-21 314.35 324.90 312.25 322.15 0.0M
2023-06-20 314.00 320.00 306.55 308.15 0.0M
2023-06-19 328.95 330.45 314.00 318.40 0.0M
2023-06-16 315.45 330.95 315.45 324.65 0.0M
2023-06-15 311.60 328.60 311.60 321.75 0.0M
2023-06-14 322.70 329.55 320.10 323.00 0.0M
2023-06-13 339.95 339.95 321.75 324.70 0.0M
2023-06-12 335.05 341.05 327.15 330.40 0.0M
2023-06-09 327.90 338.00 308.00 333.85 0.0M
2023-06-08 338.50 342.65 319.70 326.90 0.0M
2023-06-07 340.40 342.05 327.35 338.50 0.0M
2023-06-06 346.05 352.75 332.40 338.40 0.0M
2023-06-05 349.95 353.00 341.75 344.70 0.0M
2023-06-02 345.50 349.20 341.00 346.20 0.0M
2023-06-01 332.00 344.70 332.00 340.90 0.0M
2023-05-31 353.00 353.00 330.80 331.65 0.0M
2023-05-30 338.95 342.55 328.85 333.75 0.0M
2023-05-29 343.85 344.00 329.75 331.55 0.0M
2023-05-26 313.05 343.35 313.05 337.10 0.0M
2023-05-25 317.00 319.00 313.80 316.55 0.0M
2023-05-24 311.05 319.70 311.00 314.90 0.0M
2023-05-23 310.00 318.00 301.85 313.05 0.0M
2023-05-22 312.10 320.30 304.70 309.75 0.0M
2023-05-19 323.00 323.00 312.35 319.90 0.0M
2023-05-18 313.30 320.85 313.00 316.05 0.0M
2023-05-17 317.00 317.45 310.90 311.15 0.0M
2023-05-16 313.20 317.95 308.45 311.20 0.0M
2023-05-15 328.55 328.55 312.00 316.05 0.0M
2023-05-12 315.00 323.95 312.55 318.55 0.0M
2023-05-11 300.85 315.50 300.85 310.85 0.0M
2023-05-10 303.85 307.10 298.05 300.80 0.0M
2023-05-09 300.15 309.70 298.00 300.40 0.0M
2023-05-08 314.75 314.75 297.90 306.15 0.0M
2023-05-05 307.95 310.30 297.05 302.95 0.0M
2023-05-04 295.00 312.20 288.85 304.85 0.1M
2023-05-03 304.90 305.00 285.65 291.45 0.0M
2023-05-02 277.80 304.95 263.95 300.25 0.0M
2023-04-28 274.50 277.90 272.60 273.50 0.0M
2023-04-27 264.05 275.05 264.05 272.35 0.0M
2023-04-26 273.70 275.15 254.80 265.60 0.1M
2023-04-25 289.05 290.00 268.40 273.70 0.0M
2023-04-24 287.95 293.00 283.75 288.10 0.0M
2023-04-21 293.05 300.90 283.05 287.70 0.0M
2023-04-20 280.00 296.00 270.00 292.15 0.0M
2023-04-19 280.75 286.90 277.40 280.15 0.0M
2023-04-18 284.00 292.35 276.55 280.75 0.0M
2023-04-17 266.00 287.00 266.00 282.75 0.0M
2023-04-13 274.00 276.00 264.30 271.00 0.0M
2023-04-12 288.00 289.55 261.60 272.35 0.1M
2023-04-11 280.00 290.00 275.60 288.00 0.1M
2023-04-10 249.75 280.30 249.75 275.50 0.1M
2023-04-06 229.55 244.65 229.55 242.45 0.0M
2023-04-05 238.80 242.55 225.15 234.15 0.0M
2023-04-03 244.05 251.55 235.60 237.55 0.0M
2023-03-31 238.95 245.60 236.70 243.65 0.0M
2023-03-29 214.70 239.85 214.70 231.30 0.0M
2023-03-28 228.50 230.35 221.30 223.40 0.0M
2023-03-27 222.00 233.65 222.00 229.10 0.0M
2023-03-24 237.95 239.50 231.50 232.85 0.0M
2023-03-23 236.70 243.45 236.10 237.40 0.0M
2023-03-22 244.10 246.00 240.50 240.95 0.0M
2023-03-21 233.60 247.70 233.60 243.00 0.0M
2023-03-20 241.80 241.80 228.20 236.20 0.0M
2023-03-17 226.15 243.00 226.15 239.35 0.0M
2023-03-16 250.00 250.00 223.00 228.95 0.0M
2023-03-15 241.05 254.00 241.05 246.55 0.0M
2023-03-14 256.85 256.85 241.65 245.95 0.0M
2023-03-13 244.95 264.70 242.00 245.05 0.1M
2023-03-10 249.00 250.00 241.10 246.90 0.0M
2023-03-09 256.85 257.00 246.25 249.55 0.0M
2023-03-08 240.75 258.75 235.25 251.20 0.1M
2023-03-06 253.65 253.65 237.90 241.35 0.0M
2023-03-03 258.40 260.95 242.50 249.75 0.1M
2023-03-02 259.90 265.75 251.10 257.75 0.1M
2023-03-01 242.45 257.15 239.80 255.25 0.0M
2023-02-28 228.15 240.55 222.95 236.25 0.1M
2023-02-27 229.00 231.55 221.35 227.50 0.0M
2023-02-24 213.65 232.50 213.00 226.10 0.0M
2023-02-23 223.15 227.15 215.25 217.05 0.1M
2023-02-22 226.25 231.00 218.15 221.65 0.0M
2023-02-21 236.20 243.80 225.30 230.45 0.1M
2023-02-20 227.10 240.70 218.90 236.85 0.1M
2023-02-17 230.55 248.90 215.00 222.85 0.1M
2023-02-16 245.05 247.60 218.75 229.00 0.1M
2023-02-15 264.05 266.30 244.80 247.25 0.1M
2023-02-14 258.65 275.35 252.75 265.65 0.1M
2023-02-13 249.00 264.50 236.25 258.85 0.1M
2023-02-10 208.95 250.30 205.50 250.05 0.2M
2023-02-09 209.35 209.35 202.45 208.60 0.0M
2023-02-08 215.30 215.30 202.00 209.25 0.1M
2023-02-07 209.30 217.00 198.00 212.15 0.2M
2023-02-06 189.85 222.25 189.40 208.60 0.2M
2023-02-03 182.80 196.60 181.25 188.45 0.3M
2023-02-02 165.95 187.45 163.65 180.15 0.2M
2023-02-01 174.60 174.60 158.10 164.05 0.1M
2023-01-31 172.35 178.20 169.45 173.30 0.1M
2023-01-30 152.05 182.25 152.05 172.30 0.2M
2023-01-27 158.15 166.55 152.65 155.65 0.0M
2023-01-25 165.50 169.40 159.45 160.55 0.5M
2023-01-24 163.45 169.40 161.95 164.90 0.2M
2023-01-23 173.90 175.80 166.00 166.65 0.0M
2023-01-20 179.80 181.25 174.00 175.65 0.1M
2023-01-19 152.50 184.00 152.50 180.95 0.2M
2023-01-18 150.40 156.45 150.40 153.80 0.0M
2023-01-17 156.50 160.00 148.85 154.75 0.1M
2023-01-16 159.80 159.80 152.05 153.60 0.0M
2023-01-13 149.20 158.00 149.20 156.30 0.0M
2023-01-12 156.45 160.50 148.00 151.10 0.1M
2023-01-11 151.20 165.50 149.35 156.15 0.1M
2023-01-10 156.90 157.75 147.60 148.30 0.0M
2023-01-09 159.95 159.95 147.00 153.30 0.0M
2023-01-06 160.60 163.80 153.35 154.75 0.1M
2023-01-05 149.95 165.00 147.90 159.70 0.2M
2023-01-04 156.90 156.90 143.80 148.10 0.0M
2023-01-03 156.50 160.70 150.15 155.10 0.2M
2023-01-02 145.70 164.00 143.15 155.80 0.3M