MOLDTEKPP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 21 Sep 2021 | 391.15 | 380.50 | 417.40 | 376.00 | 1897 | -1.89% |
| 20 Sep 2021 | 398.70 | 410.00 | 416.95 | 376.10 | 1181 | -1.59% |
| 17 Sep 2021 | 405.15 | 411.60 | 427.00 | 400.00 | 1094 | -3.42% |
| 16 Sep 2021 | 419.50 | 448.60 | 448.60 | 377.60 | 3369 | -0.58% |
| 15 Sep 2021 | 421.95 | 470.00 | 470.00 | 400.75 | 4443 | 2.17% |
| 14 Sep 2021 | 413.00 | 384.60 | 429.90 | 370.10 | 10076 | 10.44% |
| 13 Sep 2021 | 373.95 | 365.05 | 396.95 | 365.05 | 1551 | 1.25% |
| 09 Sep 2021 | 369.35 | 364.50 | 380.60 | 364.50 | 437 | -0.22% |
| 08 Sep 2021 | 370.15 | 375.10 | 385.00 | 365.00 | 3086 | -1.32% |
| 07 Sep 2021 | 375.10 | 365.55 | 382.55 | 360.60 | 2932 | -0.20% |
| 06 Sep 2021 | 375.85 | 389.00 | 397.95 | 363.85 | 1594 | 0.49% |
| 03 Sep 2021 | 374.00 | 379.40 | 394.40 | 367.00 | 381 | 2.79% |
| 02 Sep 2021 | 363.85 | 381.85 | 403.95 | 360.10 | 1586 | -4.21% |
| 01 Sep 2021 | 379.85 | 372.20 | 392.85 | 368.35 | 781 | 2.06% |
| 31 Aug 2021 | 372.20 | 350.00 | 398.95 | 337.75 | 1120 | -1.31% |
| 30 Aug 2021 | 377.15 | 375.05 | 389.95 | 373.00 | 502 | -0.33% |
| 27 Aug 2021 | 378.40 | 404.00 | 404.00 | 373.10 | 965 | 0.53% |
| 26 Aug 2021 | 376.40 | 410.00 | 420.00 | 350.25 | 4967 | -7.82% |
| 25 Aug 2021 | 408.35 | 362.20 | 421.95 | 349.00 | 2228 | 16.12% |
| 24 Aug 2021 | 351.65 | 360.00 | 380.00 | 332.00 | 720 | 2.31% |
| 23 Aug 2021 | 343.70 | 356.00 | 371.45 | 305.35 | 1217 | -7.73% |
| 20 Aug 2021 | 372.50 | 379.45 | 379.50 | 355.00 | 471 | -1.39% |
| 18 Aug 2021 | 377.75 | 380.00 | 381.10 | 360.00 | 342 | 2.96% |
| 17 Aug 2021 | 366.90 | 380.00 | 393.00 | 343.45 | 753 | -0.10% |
| 16 Aug 2021 | 367.25 | 384.95 | 384.95 | 355.00 | 431 | 0.67% |
| 13 Aug 2021 | 364.80 | 374.95 | 389.00 | 356.15 | 1098 | -2.45% |
| 12 Aug 2021 | 373.95 | 376.00 | 381.00 | 352.20 | 638 | -0.78% |
| 11 Aug 2021 | 376.90 | 388.65 | 388.65 | 362.80 | 699 | -1.43% |
| 10 Aug 2021 | 382.35 | 394.00 | 407.60 | 375.35 | 618 | -3.64% |
| 09 Aug 2021 | 396.80 | 387.00 | 420.00 | 365.60 | 605 | 0.03% |
| 06 Aug 2021 | 396.70 | 406.95 | 406.95 | 393.05 | 824 | -2.51% |
| 05 Aug 2021 | 406.90 | 395.10 | 418.80 | 395.10 | 1497 | 1.94% |
| 04 Aug 2021 | 399.15 | 427.90 | 427.90 | 381.10 | 1192 | -2.60% |
| 03 Aug 2021 | 409.80 | 392.05 | 472.80 | 370.00 | 7818 | 4.00% |
| 02 Aug 2021 | 394.05 | 370.00 | 398.95 | 360.00 | 481 | 1.93% |
| 30 Jul 2021 | 386.60 | 390.00 | 399.90 | 361.05 | 598 | -1.60% |
| 29 Jul 2021 | 392.90 | 417.00 | 417.00 | 384.00 | 408 | -0.34% |
| 28 Jul 2021 | 394.25 | 391.35 | 394.95 | 385.75 | 232 | 0.74% |
| 27 Jul 2021 | 391.35 | 399.00 | 399.95 | 384.05 | 257 | -0.11% |
| 26 Jul 2021 | 391.80 | 399.00 | 405.00 | 377.15 | 620 | -0.77% |
| 23 Jul 2021 | 394.85 | 392.00 | 396.40 | 371.05 | 681 | 3.11% |
| 22 Jul 2021 | 382.95 | 397.00 | 397.90 | 373.90 | 921 | -2.26% |
| 20 Jul 2021 | 391.80 | 393.95 | 394.00 | 379.20 | 644 | 1.52% |
| 19 Jul 2021 | 385.95 | 385.00 | 398.95 | 366.75 | 293 | -0.12% |
| 16 Jul 2021 | 386.40 | 395.25 | 405.00 | 335.00 | 634 | -2.91% |
| 15 Jul 2021 | 398.00 | 407.95 | 409.95 | 378.10 | 852 | -0.20% |
| 14 Jul 2021 | 398.80 | 396.25 | 403.00 | 381.90 | 618 | 4.43% |
| 13 Jul 2021 | 381.90 | 395.00 | 415.00 | 370.00 | 1345 | -3.22% |
| 12 Jul 2021 | 394.60 | 413.00 | 413.00 | 370.25 | 2065 | 1.02% |
| 09 Jul 2021 | 390.60 | 397.60 | 399.30 | 381.00 | 911 | -0.72% |
| 08 Jul 2021 | 393.45 | 361.30 | 409.00 | 361.30 | 1576 | 3.53% |
| 07 Jul 2021 | 380.05 | 369.00 | 397.00 | 355.00 | 1124 | -2.18% |
| 06 Jul 2021 | 388.50 | 369.90 | 426.30 | 361.00 | 12131 | 8.90% |
| 05 Jul 2021 | 356.75 | 373.50 | 373.60 | 351.30 | 190 | 1.01% |
| 02 Jul 2021 | 353.20 | 356.45 | 356.50 | 345.00 | 504 | 2.51% |
| 01 Jul 2021 | 344.55 | 359.00 | 359.00 | 342.00 | 269 | -0.35% |
| 30 Jun 2021 | 345.75 | 345.00 | 357.95 | 343.00 | 274 | -1.03% |
| 29 Jun 2021 | 349.35 | 345.00 | 361.50 | 345.00 | 660 | -1.83% |
| 28 Jun 2021 | 355.85 | 345.00 | 358.00 | 345.00 | 172 | 2.30% |
| 25 Jun 2021 | 347.85 | 345.00 | 360.00 | 335.00 | 362 | -0.59% |
| 24 Jun 2021 | 349.90 | 362.95 | 362.95 | 346.25 | 152 | 1.05% |
| 23 Jun 2021 | 346.25 | 374.90 | 374.90 | 335.00 | 572 | -2.98% |
| 22 Jun 2021 | 356.90 | 347.00 | 368.00 | 345.25 | 549 | 4.05% |
| 21 Jun 2021 | 343.00 | 368.95 | 368.95 | 335.70 | 225 | -0.41% |
| 18 Jun 2021 | 344.40 | 340.50 | 359.90 | 340.50 | 488 | -0.65% |
| 17 Jun 2021 | 346.65 | 355.00 | 420.90 | 335.00 | 1983 | -1.18% |
| 16 Jun 2021 | 350.80 | 373.80 | 373.90 | 331.10 | 634 | -0.11% |
| 15 Jun 2021 | 351.20 | 370.10 | 379.90 | 331.55 | 3080 | -1.18% |
| 14 Jun 2021 | 355.40 | 353.30 | 368.30 | 348.30 | 613 | 0.59% |
| 11 Jun 2021 | 353.30 | 389.80 | 389.80 | 315.50 | 483 | -0.93% |
| 10 Jun 2021 | 356.60 | 366.00 | 367.00 | 344.05 | 618 | 1.25% |
| 09 Jun 2021 | 352.20 | 349.75 | 358.00 | 349.25 | 340 | -1.58% |
| 08 Jun 2021 | 357.85 | 361.20 | 367.10 | 316.20 | 3956 | -0.93% |
| 07 Jun 2021 | 361.20 | 357.80 | 369.90 | 355.40 | 430 | 0.95% |
| 04 Jun 2021 | 357.80 | 370.00 | 370.00 | 355.70 | 336 | -0.07% |
| 03 Jun 2021 | 358.05 | 367.90 | 367.90 | 356.85 | 1010 | 0.22% |
| 02 Jun 2021 | 357.25 | 359.00 | 368.40 | 351.15 | 1107 | -0.10% |
| 01 Jun 2021 | 357.60 | 369.00 | 374.00 | 350.50 | 716 | -3.13% |
| 31 May 2021 | 369.15 | 365.00 | 377.20 | 341.10 | 868 | 1.55% |
| 28 May 2021 | 363.50 | 366.15 | 380.80 | 360.10 | 642 | -0.72% |
| 27 May 2021 | 366.15 | 382.00 | 384.70 | 351.00 | 2397 | -1.72% |
| 26 May 2021 | 372.55 | 385.90 | 385.90 | 356.30 | 2366 | 1.89% |
| 25 May 2021 | 365.65 | 397.30 | 397.30 | 326.55 | 3324 | -0.54% |
| 24 May 2021 | 367.65 | 310.10 | 399.75 | 310.10 | 4044 | 5.68% |
| 21 May 2021 | 347.90 | 365.00 | 379.60 | 336.10 | 635 | 3.54% |
| 20 May 2021 | 336.00 | 362.00 | 390.00 | 331.70 | 541 | -1.67% |
| 19 May 2021 | 341.70 | 359.85 | 359.85 | 332.00 | 306 | -3.39% |
| 18 May 2021 | 353.70 | 375.00 | 398.00 | 330.00 | 1102 | 4.49% |
| 17 May 2021 | 338.50 | 266.00 | 373.90 | 266.00 | 510 | 2.73% |
| 14 May 2021 | 329.50 | 332.40 | 345.00 | 328.00 | 310 | -0.75% |
| 12 May 2021 | 332.00 | 326.05 | 345.00 | 326.05 | 265 | 0.74% |
| 11 May 2021 | 329.55 | 325.05 | 348.25 | 321.50 | 1008 | -2.95% |
| 10 May 2021 | 339.55 | 368.60 | 368.60 | 300.05 | 787 | 0.73% |
| 07 May 2021 | 337.10 | 349.75 | 349.75 | 325.55 | 451 | -0.19% |
| 06 May 2021 | 337.75 | 331.05 | 345.90 | 330.70 | 166 | 2.19% |
| 05 May 2021 | 330.50 | 320.10 | 347.00 | 320.00 | 1047 | -2.74% |
| 04 May 2021 | 339.80 | 320.00 | 389.30 | 320.00 | 2210 | 1.72% |
| 03 May 2021 | 334.05 | 319.65 | 340.00 | 293.00 | 1358 | 9.52% |
| 30 Apr 2021 | 305.00 | 282.65 | 334.90 | 282.65 | 1149 | 3.06% |
| 29 Apr 2021 | 295.95 | 277.50 | 303.15 | 277.50 | 1784 | 5.85% |
| 28 Apr 2021 | 279.60 | 256.75 | 285.00 | 255.05 | 383 | 5.83% |
| 27 Apr 2021 | 264.20 | 269.85 | 274.95 | 257.60 | 541 | -1.29% |
| 26 Apr 2021 | 267.65 | 255.70 | 283.95 | 255.70 | 467 | -0.43% |
| 23 Apr 2021 | 268.80 | 259.85 | 270.00 | 256.60 | 1732 | -0.24% |
| 22 Apr 2021 | 269.45 | 244.05 | 328.90 | 244.05 | 2215 | -1.71% |
| 20 Apr 2021 | 274.15 | 280.00 | 280.00 | 261.10 | 181 | -2.09% |
| 19 Apr 2021 | 280.00 | 266.35 | 285.05 | 247.00 | 367 | 5.18% |
| 16 Apr 2021 | 266.20 | 270.00 | 270.15 | 256.10 | 59 | -0.39% |
| 15 Apr 2021 | 267.25 | 260.90 | 275.00 | 260.90 | 201 | 0.47% |
| 13 Apr 2021 | 266.00 | 266.85 | 274.85 | 262.00 | 213 | 0.91% |
| 12 Apr 2021 | 263.60 | 255.00 | 269.95 | 235.75 | 464 | 0.96% |
| 09 Apr 2021 | 261.10 | 253.00 | 261.70 | 253.00 | 36 | -0.87% |
| 08 Apr 2021 | 263.40 | 273.00 | 284.30 | 230.05 | 1415 | -2.64% |
| 07 Apr 2021 | 270.55 | 255.00 | 273.00 | 255.00 | 397 | 2.23% |
| 06 Apr 2021 | 264.65 | 270.00 | 300.00 | 258.00 | 329 | 1.71% |
| 05 Apr 2021 | 260.20 | 275.00 | 276.00 | 256.00 | 177 | -4.58% |
| 01 Apr 2021 | 272.70 | 270.00 | 274.40 | 253.60 | 42 | 1.28% |
| 31 Mar 2021 | 269.25 | 269.00 | 274.40 | 269.00 | 114 | 0.99% |
| 30 Mar 2021 | 266.60 | 230.10 | 290.00 | 230.10 | 245 | -1.55% |
| 26 Mar 2021 | 270.80 | 273.65 | 273.65 | 246.30 | 349 | 1.84% |
| 25 Mar 2021 | 265.90 | 274.90 | 287.95 | 247.00 | 718 | 5.58% |
| 24 Mar 2021 | 251.85 | 245.65 | 321.80 | 231.30 | 1682 | -6.36% |
| 23 Mar 2021 | 268.95 | 270.00 | 270.15 | 259.05 | 95 | -0.43% |
| 22 Mar 2021 | 270.10 | 266.00 | 270.15 | 251.50 | 121 | 1.58% |
| 19 Mar 2021 | 265.90 | 242.50 | 305.50 | 242.50 | 1815 | 4.01% |
| 18 Mar 2021 | 255.65 | 265.50 | 266.00 | 250.55 | 362 | -4.20% |
| 17 Mar 2021 | 266.85 | 260.00 | 284.90 | 246.00 | 331 | 2.71% |
| 16 Mar 2021 | 259.80 | 278.00 | 278.00 | 249.25 | 366 | -3.24% |
| 15 Mar 2021 | 268.50 | 285.00 | 291.45 | 245.60 | 772 | 0.49% |
| 12 Mar 2021 | 267.20 | 294.50 | 294.50 | 249.10 | 870 | -1.33% |
| 10 Mar 2021 | 270.80 | 300.00 | 300.00 | 226.00 | 2089 | -2.99% |
| 09 Mar 2021 | 279.15 | 271.00 | 323.00 | 263.10 | 3548 | 3.52% |
| 08 Mar 2021 | 269.65 | 268.50 | 271.00 | 260.15 | 1556 | 7.32% |
| 05 Mar 2021 | 251.25 | 252.00 | 266.50 | 243.20 | 813 | -3.81% |
| 04 Mar 2021 | 261.20 | 270.95 | 270.95 | 248.50 | 385 | 0.54% |
| 03 Mar 2021 | 259.80 | 248.05 | 262.45 | 248.00 | 288 | 1.17% |
| 02 Mar 2021 | 256.80 | 245.00 | 270.00 | 240.50 | 285 | -0.43% |
| 01 Mar 2021 | 257.90 | 240.70 | 260.70 | 240.70 | 1504 | 4.05% |
| 26 Feb 2021 | 247.85 | 230.20 | 259.90 | 230.20 | 373 | 2.38% |
| 25 Feb 2021 | 242.10 | 226.35 | 249.90 | 225.15 | 1927 | 0.58% |
| 24 Feb 2021 | 240.70 | 233.00 | 244.00 | 233.00 | 28 | 0.29% |
| 23 Feb 2021 | 240.00 | 227.10 | 247.50 | 227.10 | 120 | 0.00% |
| 22 Feb 2021 | 240.00 | 215.15 | 253.00 | 215.15 | 567 | -3.71% |
| 19 Feb 2021 | 249.25 | 259.00 | 268.95 | 244.00 | 1202 | 2.03% |
| 18 Feb 2021 | 244.30 | 239.00 | 250.00 | 236.00 | 1737 | 3.12% |
| 17 Feb 2021 | 236.90 | 258.20 | 258.20 | 221.00 | 1730 | -0.25% |
| 16 Feb 2021 | 237.50 | 208.30 | 274.80 | 208.30 | 3719 | -4.56% |
| 15 Feb 2021 | 248.85 | 274.95 | 274.95 | 245.00 | 3287 | -7.42% |
| 12 Feb 2021 | 268.80 | 243.00 | 286.50 | 240.00 | 11441 | 12.59% |
| 11 Feb 2021 | 238.75 | 199.75 | 241.00 | 199.75 | 2409 | 7.55% |
| 10 Feb 2021 | 222.00 | 214.00 | 235.00 | 196.80 | 2576 | 8.24% |
| 09 Feb 2021 | 205.10 | 193.55 | 205.75 | 193.55 | 2133 | 3.51% |
| 08 Feb 2021 | 198.15 | 201.00 | 202.00 | 191.55 | 1189 | 2.19% |
| 05 Feb 2021 | 193.90 | 199.10 | 201.95 | 188.00 | 496 | -2.61% |
| 04 Feb 2021 | 199.10 | 203.95 | 204.00 | 187.75 | 233 | 4.76% |
| 03 Feb 2021 | 190.05 | 190.00 | 205.00 | 185.70 | 893 | -3.38% |
| 02 Feb 2021 | 196.70 | 180.05 | 198.00 | 180.05 | 257 | 2.45% |
| 01 Feb 2021 | 192.00 | 190.95 | 192.00 | 180.45 | 986 | 3.34% |
| 29 Jan 2021 | 185.80 | 185.15 | 191.50 | 185.00 | 130 | 0.62% |
| 28 Jan 2021 | 184.65 | 186.00 | 197.95 | 175.55 | 1461 | -3.25% |
| 27 Jan 2021 | 190.85 | 180.05 | 219.50 | 180.05 | 3767 | -0.44% |
| 25 Jan 2021 | 191.70 | 193.00 | 207.70 | 190.00 | 1815 | -2.32% |
| 22 Jan 2021 | 196.25 | 199.80 | 200.00 | 195.10 | 185 | 0.26% |
| 21 Jan 2021 | 195.75 | 198.00 | 205.00 | 192.60 | 1198 | 2.46% |
| 20 Jan 2021 | 191.05 | 201.40 | 201.40 | 184.10 | 476 | -2.62% |
| 19 Jan 2021 | 196.20 | 194.80 | 209.85 | 190.00 | 2460 | 6.46% |
| 18 Jan 2021 | 184.30 | 182.00 | 200.40 | 180.40 | 1293 | 3.95% |
| 15 Jan 2021 | 177.30 | 185.00 | 223.90 | 157.30 | 5620 | -5.03% |
| 14 Jan 2021 | 186.70 | 198.60 | 198.60 | 182.15 | 1659 | 0.92% |
| 13 Jan 2021 | 185.00 | 193.80 | 199.00 | 180.00 | 345 | -1.67% |
| 12 Jan 2021 | 188.15 | 180.55 | 207.00 | 175.00 | 2096 | 0.35% |
| 11 Jan 2021 | 187.50 | 185.00 | 190.70 | 180.40 | 1904 | -3.03% |
| 08 Jan 2021 | 193.35 | 234.90 | 234.90 | 165.10 | 10654 | -5.17% |
| 07 Jan 2021 | 203.90 | 194.85 | 204.70 | 181.00 | 11525 | 19.52% |
| 06 Jan 2021 | 170.60 | 145.15 | 173.90 | 145.15 | 9610 | 17.70% |
| 05 Jan 2021 | 144.95 | 147.00 | 149.00 | 141.50 | 555 | 2.01% |
| 04 Jan 2021 | 142.10 | 142.00 | 143.45 | 142.00 | 46 | -0.94% |
| 01 Jan 2021 | 143.45 | 140.15 | 160.00 | 140.00 | 3119 | -1.07% |
| 31 Dec 2020 | 145.00 | 145.20 | 151.00 | 141.10 | 942 | -0.14% |
| 30 Dec 2020 | 145.20 | 145.10 | 149.10 | 145.10 | 258 | -3.14% |
| 29 Dec 2020 | 149.90 | 151.50 | 151.50 | 141.00 | 1000 | 6.31% |
| 28 Dec 2020 | 141.00 | 150.00 | 150.00 | 140.00 | 441 | -0.95% |
| 24 Dec 2020 | 142.35 | 155.00 | 155.00 | 131.20 | 729 | -1.79% |
| 23 Dec 2020 | 144.95 | 145.00 | 150.00 | 134.20 | 625 | -0.03% |
| 22 Dec 2020 | 145.00 | 142.30 | 145.00 | 136.00 | 245 | -1.23% |
