Mindteck share price		* Reload page for latest data.	Stock Listed on :	02-08-16	Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Mindteck		MCap (aprox) 643.9 Crores	Symbol : MINDTECK	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.0%	-5.1%	9.3%	-9.5%	-9.7%	-13.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	200.86	-5.91	90.29k	-2.9%
20-05-26	Wed	206.77	0.42	89.79k	0.2%	Data Update : 8 PM
19-05-26	Tue	206.35	4.88	160.77k	2.4%	21-05-26 : 200.86
18-05-26	Mon	201.47	-2.2	48.72k	-1.1%
15-05-26	Fri	203.67	-4.67	39.01k	-2.2%	Compared to  :  12-05-26 202.93
14-05-26	Thu	208.34	0.38	61.29k	0.2%
13-05-26	Wed	207.96	5.03	145.24k	2.5%	7 Days %
12-05-26	Tue	202.93	-12.95	106.83k	-6.0%	-1.0%
11-05-26	Mon	215.88	-4.05	88.7k	-1.8%
08-05-26	Fri	219.93	4.54	173.67k	2.1%	Compared to  :  21-04-26 211.62
07-05-26	Thu	215.39	1.82	144.53k	0.9%
06-05-26	Wed	213.57	-0.28	63.33k	-0.1%	1 Month %
05-05-26	Tue	213.85	3.04	128.32k	1.4%	-5.1%
04-05-26	Mon	210.81	8.53	186.99k	4.2%	.
30-04-26	Thu	202.28	-2.64	28.1k	-1.3%	Compared to  :  20-03-26 183.75
29-04-26	Wed	204.92	-0.99	33.17k	-0.5%
28-04-26	Tue	205.91	-4.48	88.75k	-2.1%	2 Months %
27-04-26	Mon	210.39	8.85	114.74k	4.4%	9.3%
24-04-26	Fri	201.54	-5.06	47.6k	-2.4%
23-04-26	Thu	206.6	-2.84	56.92k	-1.4%	Compared to  :  20-02-26 222.02
22-04-26	Wed	209.44	-2.18	58.31k	-1.0%
21-04-26	Tue	211.62	5.51	206.62k	2.7%	3 Months %
20-04-26	Mon	206.11	-5.82	153.73k	-2.7%	-9.5%
17-04-26	Fri	211.93	22.48	1.44m	11.9%
16-04-26	Thu	189.45	0.36	53.69k	0.2%	Compared to  :  21-11-25 222.4
15-04-26	Wed	189.09	7.35	39.16k	4.0%
13-04-26	Mon	181.74	-0.67	44.66k	-0.4%	6 Months %
10-04-26	Fri	182.41	1.69	43.85k	0.9%	-9.7%
09-04-26	Thu	180.72	-0.2	39.36k	-0.1%
08-04-26	Wed	180.92	10.75	91.91k	6.3%	Compared to  :  21-05-25 232.56
07-04-26	Tue	170.17	1.14	43.64k	0.7%
06-04-26	Mon	169.03	3.11	43.49k	1.9%	1 year %
02-04-26	Thu	165.92	4.08	37.09k	2.5%	-13.6%
01-04-26	Wed	161.84	15.33	88.19k	10.5%
30-03-26	Mon	146.51	-10.06	93.42k	-6.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	156.57	-9.33	93.93k	-5.6%
25-03-26	Wed	165.9	4.02	81.99k	2.5%
24-03-26	Tue	161.88	0.91	207.49k	0.6%
23-03-26	Mon	160.97	-22.78	62.49k	-5.3%
20-03-26	Fri	183.75	-25.21	69.05k	6.3%
19-03-26	Thu	208.96	-3.63	32.73k	-1.7%
18-03-26	Wed	212.59	-0.53	47.75k	-0.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	213.12	3.36	70.58k	1.6%
26-02-26	Thu	209.76	-8.56	48.96k	-3.9%
25-02-26	Wed	218.32	1.61	84.83k	0.7%
24-02-26	Tue	216.71	-2.16	32.02k	-1.0%
23-02-26	Mon	218.87	-3.15	50.56k	-1.4%
20-02-26	Fri	222.02	4.42	195.53k	2.0%
19-02-26	Thu	217.6	0.18	120.33k	0.1%
18-02-26	Wed	217.42	5.05	239.86k	2.4%
17-02-26	Tue	212.37	8.82	85.95k	4.3%
16-02-26	Mon	203.55	-4.64	49.3k	-2.2%
13-02-26	Fri	208.19	-8.09	46.63k	-3.7%
12-02-26	Thu	216.28	1.06	48.99k	0.5%
11-02-26	Wed	215.22	-2.81	48.11k	-1.3%
10-02-26	Tue	218.03	-1.56	56.67k	-0.7%
09-02-26	Mon	219.59	-0.3	72.27k	-0.1%
06-02-26	Fri	219.89	1.55	40.77k	0.7%
05-02-26	Thu	218.34	2.49	67.36k	1.2%
04-02-26	Wed	215.85	-2.2	113.76k	-1.0%
03-02-26	Tue	218.05	-8.43	82.63k	-3.7%
02-02-26	Mon	226.48	9.7	258.13k	4.5%
01-02-26	Sun	216.78	-4.86	136.71k	-2.2%
30-01-26	Fri	221.64	11.23	266.44k	5.3%
29-01-26	Thu	210.41	-0.97	59.44k	-0.5%
28-01-26	Wed	211.38	2.66	434.48k	1.3%
27-01-26	Tue	208.72	5.91	50.54k	2.9%
23-01-26	Fri	202.81	-6.4	72.28k	-3.1%
22-01-26	Thu	209.21	-6.82	82.37k	-3.2%
21-01-26	Wed	216.03	-5.18	85.05k	-2.3%
20-01-26	Tue	221.21	-3.33	53.73k	-1.5%
19-01-26	Mon	224.54	0.22	174.68k	0.1%
16-01-26	Fri	224.32	9.81	460.55k	4.6%
14-01-26	Wed	214.51	2.64	107.66k	1.2%
13-01-26	Tue	211.87	-10.02	100.14k	-4.5%
12-01-26	Mon	221.89	-13.88	179.24k	-5.9%
09-01-26	Fri	235.77	-5.89	288.21k	-2.4%
08-01-26	Thu	241.66	27.13	4.52m	12.6%
07-01-26	Wed	214.53	-5.78	80.29k	-2.6%
06-01-26	Tue	220.31	15.47	498.15k	7.6%
05-01-26	Mon	204.84	0.66	21.35k	0.3%
02-01-26	Fri	204.18	0.7	35.13k	0.3%
01-01-26	Thu	203.48	4.86	67.14k	2.4%
31-12-25	Wed	198.62	-4.25	30.67k	-2.1%
30-12-25	Tue	202.87	-6.12	24.71k	-2.9%
29-12-25	Mon	208.99	3.28	57.21k	1.6%
26-12-25	Fri	205.71	0.5	19.24k	0.2%
24-12-25	Wed	205.21	5.4	66.5k	2.7%
23-12-25	Tue	199.81	1.43	18.84k	0.7%
22-12-25	Mon	198.38	-1.92	16.63k	-1.0%
19-12-25	Fri	200.3	-5.01	34.66k	-2.4%
18-12-25	Thu	205.31	-4.27	56.72k	-2.0%
17-12-25	Wed	209.58	12.37	97.47k	6.3%
16-12-25	Tue	197.21	0.12	29.24k	0.1%
15-12-25	Mon	197.09	2.32	24.35k	1.2%
12-12-25	Fri	194.77	-3.81	18.92k	-1.9%
11-12-25	Thu	198.58	6.32	68.4k	3.3%
10-12-25	Wed	192.26	-6.75	54.44k	-3.4%
09-12-25	Tue	199.01	-6.64	52.18k	-3.2%
08-12-25	Mon	205.65	-2.48	16.84k	-1.2%
05-12-25	Fri	208.13	-3.5	23.91k	-1.7%
04-12-25	Thu	211.63	3.71	33.07k	1.8%
03-12-25	Wed	207.92	-2.48	50.39k	-1.2%
02-12-25	Tue	210.4	-3.9	31.32k	-1.8%
01-12-25	Mon	214.3	-0.45	25.25k	-0.2%
28-11-25	Fri	214.75	3.5	36.03k	1.7%
27-11-25	Thu	211.25	2.7	56.52k	1.3%
26-11-25	Wed	208.55	-3.95	48.33k	-1.9%
25-11-25	Tue	212.5	-5.1	46.04k	-2.3%
24-11-25	Mon	217.6	-4.8	45.61k	-2.2%
21-11-25	Fri	222.4	-0.1	36.36k	0.0%
20-11-25	Thu	222.5	-3.55	55.29k	-1.6%
19-11-25	Wed	226.05	-3.85	93.01k	-1.7%
18-11-25	Tue	229.9	-1.95	77.15k	-0.8%
17-11-25	Mon	231.85	-11.7	90.81k	-4.8%
14-11-25	Fri	243.55	-1.45	53.68k	-0.6%
13-11-25	Thu	245	-1.4	73.94k	-0.6%
12-11-25	Wed	246.4	-9.65	66.3k	-3.8%
11-11-25	Tue	256.05	5.7	78.05k	2.3%
10-11-25	Mon	250.35	-9.15	79.88k	-3.5%
07-11-25	Fri	259.5	-9.85	78.74k	-3.7%
06-11-25	Thu	269.35	-2.11	53.18k	-0.8%
04-11-25	Tue	271.46	4.47	106.43k	1.7%
03-11-25	Mon	266.99	-3.04	60.26k	-1.1%
31-10-25	Fri	270.03	-5.7	76.17k	-2.1%
30-10-25	Thu	275.73	5.53	444.92k	2.0%
29-10-25	Wed	270.2	-4.99	102.15k	-1.8%
28-10-25	Tue	275.19	-8.25	108.95k	-2.9%
27-10-25	Mon	283.44	-12.78	234k	-4.3%
24-10-25	Fri	296.22	3.56	79.16k	1.2%
23-10-25	Thu	292.66	7.29	524.17k	2.6%
21-10-25	Tue	285.37	-4.17	262.77k	-1.4%
20-10-25	Mon	289.54	7.94	883.52k	2.8%
17-10-25	Fri	281.6	27.87	1.66m	11.0%
16-10-25	Thu	253.73	-13.08	213.66k	-4.9%
15-10-25	Wed	266.81	-10.02	96.96k	-3.6%
14-10-25	Tue	276.83	-10.35	118.07k	-3.6%
13-10-25	Mon	287.18	5.03	180.87k	1.8%
10-10-25	Fri	282.15	-11.17	437.83k	-3.8%
09-10-25	Thu	293.32	31.59	1.62m	12.1%
08-10-25	Wed	261.73	14.43	710.01k	5.8%
07-10-25	Tue	247.3	9.7	71.08k	4.1%
06-10-25	Mon	237.6	9.86	32.13k	4.3%
03-10-25	Fri	227.74	-8.47	25.02k	-3.6%
01-10-25	Wed	236.21	-5.03	15.66k	-2.1%
30-09-25	Tue	241.24	6.89	77.52k	2.9%
29-09-25	Mon	234.35	-6.27	33.23k	-2.6%
26-09-25	Fri	240.62	-3.38	41.38k	-1.4%
25-09-25	Thu	244	6.31	87.46k	2.7%
24-09-25	Wed	237.69	11.31	63.44k	5.0%
23-09-25	Tue	226.38	10.78	56.71k	5.0%
22-09-25	Mon	215.6	1.25	11.88k	0.6%
19-09-25	Fri	214.35	-1.21	16.45k	-0.6%
18-09-25	Thu	215.56	2.84	6.49k	1.3%
17-09-25	Wed	212.72	-6.14	13.98k	-2.8%
16-09-25	Tue	218.86	-2.55	17.85k	-1.2%
15-09-25	Mon	221.41	2.33	28.87k	1.1%
12-09-25	Fri	219.08	-4.15	22.38k	-1.9%
11-09-25	Thu	223.23	8.91	51.02k	4.2%
10-09-25	Wed	214.32	3.89	27.57k	1.8%
09-09-25	Tue	210.43	2.3	12.2k	1.1%
08-09-25	Mon	208.13	2.15	19.02k	1.0%
05-09-25	Fri	205.98	-1.46	11.88k	-0.7%
04-09-25	Thu	207.44	4.27	12.34k	2.1%
03-09-25	Wed	203.17	6.64	13.78k	3.4%
02-09-25	Tue	196.53	7.08	6.31k	3.7%
01-09-25	Mon	189.45	-7.23	5.51k	-3.7%
29-08-25	Fri	196.68	-5.56	7.55k	-2.7%
28-08-25	Thu	202.24	2.62	6.7k	1.3%
26-08-25	Tue	199.62	-3.9	8.79k	-1.9%
25-08-25	Mon	203.52	-4.3	16.62k	-2.1%
22-08-25	Fri	207.82	-2.96	6.5k	-1.4%
21-08-25	Thu	210.78	3.77	12.09k	1.8%
20-08-25	Wed	207.01	9.84	19.21k	5.0%
19-08-25	Tue	197.17	9.38	6.52k	5.0%
18-08-25	Mon	187.79	8.94	6.02k	5.0%
14-08-25	Thu	178.85	-1.59	17.06k	-0.9%
13-08-25	Wed	180.44	-8.52	17.52k	-4.5%
12-08-25	Tue	188.96	-5.95	10.52k	-3.1%
11-08-25	Mon	194.91	-2.91	11.02k	-1.5%
08-08-25	Fri	197.82	-3.2	9.14k	-1.6%
07-08-25	Thu	201.02	-0.94	9.34k	-0.5%
06-08-25	Wed	201.96	1.25	6.63k	0.6%
05-08-25	Tue	200.71	-3.53	4.88k	-1.7%
04-08-25	Mon	204.24	-3.78	9.55k	-1.8%
01-08-25	Fri	208.02	-2.91	5k	-1.4%
31-07-25	Thu	210.93	1	8.73k	0.5%
30-07-25	Wed	209.93	0.97	10.47k	0.5%
29-07-25	Tue	208.96	-6.71	12.97k	-3.1%
28-07-25	Mon	215.67	-1.64	11.5k	-0.8%
25-07-25	Fri	217.31	1.21	5.89k	0.6%
24-07-25	Thu	216.1	1.26	14.34k	0.6%
23-07-25	Wed	214.84	-0.84	17.49k	-0.4%
22-07-25	Tue	215.68	-2.2	13.61k	-1.0%
21-07-25	Mon	217.88	-2.34	8.59k	-1.1%
18-07-25	Fri	220.22	4.98	11.49k	2.3%
17-07-25	Thu	215.24	-2.03	22.51k	-0.9%
16-07-25	Wed	217.27	-3.49	20.29k	-1.6%
15-07-25	Tue	220.76	-2.69	10.42k	-1.2%
14-07-25	Mon	223.45	-0.51	13.16k	-0.2%
11-07-25	Fri	223.96	-0.89	14.92k	-0.4%
10-07-25	Thu	224.85	-2.42	11.6k	-1.1%
09-07-25	Wed	226.19	-1.34	14.42k	-0.6%
08-07-25	Tue	228.61	-3.68	19.19k	-1.6%
07-07-25	Mon	232.29	2.99	11.15k	1.3%
04-07-25	Fri	229.3	-6.86	15.11k	-2.9%
03-07-25	Thu	236.16	-1.54	36.93k	-0.6%
02-07-25	Wed	237.7	-2.35	48.2k	-1.0%
01-07-25	Tue	240.05	-3	58.96k	-1.2%
30-06-25	Mon	243.05	10.9	727.66k	4.7%
27-06-25	Fri	232.15	2.3	34.77k	1.0%
26-06-25	Thu	229.85	2.9	67.99k	1.3%
25-06-25	Wed	226.95	-1.6	58.98k	-0.7%
24-06-25	Tue	228.55	0.7	57.73k	0.3%
23-06-25	Mon	227.85	-11.15	135.2k	-4.7%
20-06-25	Fri	239	4.75	250.94k	2.0%
19-06-25	Thu	234.25	-9.1	52.34k	-3.7%
18-06-25	Wed	243.35	10	127.7k	4.3%
17-06-25	Tue	233.35	-7.45	111.05k	-3.1%
16-06-25	Mon	240.8	-8.3	62.06k	-3.3%
13-06-25	Fri	249.1	-1.4	56.97k	-0.6%
12-06-25	Thu	250.5	-2.95	78.54k	-1.2%
11-06-25	Wed	253.45	12.75	318.15k	5.3%
10-06-25	Tue	240.7	-2.65	66.51k	-1.1%
09-06-25	Mon	243.35	0.55	54.65k	0.2%
06-06-25	Fri	242.8	-4.75	86.23k	-1.9%
05-06-25	Thu	247.55	-1.1	77.45k	-0.4%
04-06-25	Wed	248.65	-1.96	275.2k	-0.8%
03-06-25	Tue	250.61	4.37	585.84k	1.8%
02-06-25	Mon	246.24	-3.13	223.53k	-1.3%
30-05-25	Fri	249.37	15.92	534.49k	6.8%
29-05-25	Thu	233.45	8.53	136.3k	3.8%
28-05-25	Wed	224.92	-6.85	166.17k	-3.0%
27-05-25	Tue	231.77	2.05	116.01k	0.9%
26-05-25	Mon	229.72	0.24	53.71k	0.1%
23-05-25	Fri	229.48	5.59	65.44k	2.5%
22-05-25	Thu	223.89	-8.67	90.12k	-3.7%
21-05-25	Wed	232.56	-2.08	108.25k	-0.9%
20-05-25	Tue	234.64	-4.48	117.56k	-1.9%