Price Data Selection & Download
Mindteck Share Price All Time Records & Statistics (Oct 2025 - May 2026)
146 daily OHLCV records on NSE from Oct. 2025 to May 2026. For live price, key ratios and fundamentals, see Mindteck share price screener.
Share Price All Time High
₹299.06
October 23, 2025
NSE Exchange
Share Price All Time Low
₹145.13
March 30, 2026
NSE Exchange
Highest Volume Trading Day
4,524,671
January 06, 2026 • ₹241.66
NSE Exchange
Share Price History Data (Oct 2025 - May 2026)
MINDTECK daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹202.45 | ₹221.00 | ₹202.45 | ₹217.58 | 579,792 |
| 2026-05-26 | ₹204.00 | ₹208.03 | ₹202.54 | ₹203.29 | 26,775 |
| 2026-05-25 | ₹200.90 | ₹209.80 | ₹200.89 | ₹204.72 | 98,346 |
| 2026-05-22 | ₹202.00 | ₹205.00 | ₹198.00 | ₹200.37 | 49,332 |
| 2026-05-21 | ₹207.00 | ₹210.90 | ₹199.21 | ₹200.86 | 90,294 |
| 2026-05-20 | ₹209.98 | ₹213.87 | ₹206.50 | ₹206.77 | 89,794 |
| 2026-05-19 | ₹212.00 | ₹218.37 | ₹205.09 | ₹206.35 | 160,772 |
| 2026-05-18 | ₹203.11 | ₹205.00 | ₹195.00 | ₹201.47 | 48,723 |
| 2026-05-15 | ₹205.02 | ₹211.35 | ₹203.00 | ₹203.67 | 39,005 |
| 2026-05-14 | ₹207.96 | ₹212.38 | ₹205.33 | ₹208.34 | 61,286 |
| 2026-05-13 | ₹205.70 | ₹218.50 | ₹202.21 | ₹207.96 | 145,237 |
| 2026-05-12 | ₹214.50 | ₹218.00 | ₹202.10 | ₹202.93 | 106,825 |
| 2026-05-11 | ₹219.69 | ₹224.00 | ₹214.33 | ₹215.88 | 88,700 |
| 2026-05-08 | ₹210.00 | ₹224.40 | ₹210.00 | ₹219.93 | 173,665 |
| 2026-05-07 | ₹214.48 | ₹219.70 | ₹212.00 | ₹215.39 | 144,529 |
| 2026-05-06 | ₹218.00 | ₹218.80 | ₹211.49 | ₹213.57 | 63,325 |
| 2026-05-05 | ₹212.00 | ₹217.30 | ₹209.12 | ₹213.85 | 128,323 |
| 2026-05-04 | ₹203.00 | ₹217.50 | ₹202.70 | ₹210.81 | 186,986 |
| 2026-04-30 | ₹202.87 | ₹208.20 | ₹201.31 | ₹202.28 | 28,101 |
| 2026-04-29 | ₹209.00 | ₹209.50 | ₹204.00 | ₹204.92 | 33,168 |
| 2026-04-28 | ₹209.00 | ₹215.00 | ₹205.00 | ₹205.91 | 88,747 |
| 2026-04-27 | ₹201.65 | ₹216.00 | ₹201.65 | ₹210.39 | 114,743 |
| 2026-04-24 | ₹207.85 | ₹209.10 | ₹200.35 | ₹201.54 | 47,603 |
| 2026-04-23 | ₹208.00 | ₹209.42 | ₹204.66 | ₹206.60 | 56,919 |
| 2026-04-22 | ₹209.00 | ₹214.59 | ₹209.00 | ₹209.44 | 58,309 |
| 2026-04-21 | ₹203.34 | ₹219.40 | ₹203.34 | ₹211.62 | 206,622 |
| 2026-04-20 | ₹212.95 | ₹213.25 | ₹201.65 | ₹206.11 | 153,726 |
| 2026-04-17 | ₹189.60 | ₹222.00 | ₹185.00 | ₹211.93 | 1,437,400 |
| 2026-04-16 | ₹193.80 | ₹193.80 | ₹187.00 | ₹189.45 | 53,691 |
| 2026-04-15 | ₹186.90 | ₹190.50 | ₹184.32 | ₹189.09 | 39,155 |
| 2026-04-13 | ₹177.93 | ₹187.00 | ₹174.10 | ₹181.74 | 44,662 |
| 2026-04-10 | ₹182.18 | ₹186.00 | ₹181.00 | ₹182.41 | 43,849 |
| 2026-04-09 | ₹183.62 | ₹185.49 | ₹178.94 | ₹180.72 | 39,361 |
| 2026-04-08 | ₹178.00 | ₹185.50 | ₹175.30 | ₹180.92 | 91,908 |
| 2026-04-07 | ₹170.00 | ₹174.00 | ₹167.79 | ₹170.17 | 43,638 |
| 2026-04-06 | ₹167.00 | ₹169.99 | ₹162.01 | ₹169.03 | 43,489 |
| 2026-04-02 | ₹158.90 | ₹168.00 | ₹154.00 | ₹165.92 | 37,085 |
| 2026-04-01 | ₹155.99 | ₹164.14 | ₹150.00 | ₹161.84 | 88,186 |
| 2026-03-30 | ₹154.20 | ₹155.75 | ₹145.13 | ₹146.51 | 93,415 |
| 2026-03-27 | ₹165.00 | ₹165.00 | ₹155.05 | ₹156.57 | 93,926 |
| 2026-03-25 | ₹162.69 | ₹172.48 | ₹162.69 | ₹165.90 | 81,991 |
| 2026-03-24 | ₹163.38 | ₹178.99 | ₹159.02 | ₹161.88 | 207,494 |
| 2026-03-23 | ₹169.02 | ₹169.04 | ₹158.50 | ₹160.97 | 62,493 |
| 2026-03-20 | ₹176.03 | ₹184.10 | ₹169.00 | ₹170.00 | 76,096 |
| 2026-03-19 | ₹184.25 | ₹184.26 | ₹173.45 | ₹175.30 | 44,781 |
| 2026-03-18 | ₹173.50 | ₹189.97 | ₹172.51 | ₹183.75 | 69,054 |
| 2026-03-17 | ₹169.70 | ₹175.28 | ₹167.95 | ₹172.89 | 59,187 |
| 2026-03-16 | ₹180.10 | ₹181.16 | ₹163.56 | ₹168.91 | 177,380 |
| 2026-03-13 | ₹190.98 | ₹190.98 | ₹179.99 | ₹182.20 | 38,347 |
| 2026-03-12 | ₹192.50 | ₹195.34 | ₹187.42 | ₹191.71 | 31,759 |
| 2026-03-11 | ₹192.00 | ₹197.39 | ₹191.00 | ₹192.51 | 27,234 |
| 2026-03-10 | ₹190.95 | ₹195.00 | ₹189.31 | ₹191.39 | 29,882 |
| 2026-03-09 | ₹194.61 | ₹194.61 | ₹184.09 | ₹187.17 | 33,936 |
| 2026-03-06 | ₹194.43 | ₹202.95 | ₹194.04 | ₹195.26 | 45,052 |
| 2026-03-05 | ₹194.95 | ₹196.82 | ₹191.00 | ₹194.43 | 35,837 |
| 2026-03-04 | ₹203.05 | ₹204.99 | ₹189.10 | ₹193.00 | 70,826 |
| 2026-03-02 | ₹204.00 | ₹207.00 | ₹197.64 | ₹206.15 | 84,026 |
| 2026-02-27 | ₹212.59 | ₹218.60 | ₹207.00 | ₹208.96 | 32,728 |
| 2026-02-26 | ₹213.25 | ₹216.64 | ₹211.01 | ₹212.59 | 47,748 |
| 2026-02-25 | ₹211.70 | ₹218.39 | ₹210.63 | ₹213.12 | 70,576 |
| 2026-02-24 | ₹217.25 | ₹220.50 | ₹207.30 | ₹209.76 | 48,964 |
| 2026-02-23 | ₹216.00 | ₹224.80 | ₹215.11 | ₹218.32 | 84,830 |
| 2026-02-20 | ₹217.00 | ₹221.00 | ₹216.00 | ₹216.71 | 32,023 |
| 2026-02-19 | ₹221.75 | ₹224.83 | ₹215.50 | ₹218.87 | 50,563 |
| 2026-02-18 | ₹217.25 | ₹229.00 | ₹214.56 | ₹222.02 | 195,525 |
| 2026-02-17 | ₹219.00 | ₹226.90 | ₹216.74 | ₹217.60 | 120,327 |
| 2026-02-16 | ₹212.09 | ₹222.00 | ₹205.00 | ₹217.42 | 239,855 |
| 2026-02-13 | ₹203.55 | ₹215.00 | ₹201.21 | ₹212.37 | 85,949 |
| 2026-02-12 | ₹209.05 | ₹212.00 | ₹202.00 | ₹203.55 | 49,295 |
| 2026-02-11 | ₹214.00 | ₹216.24 | ₹206.23 | ₹208.19 | 46,630 |
| 2026-02-10 | ₹215.95 | ₹219.71 | ₹214.17 | ₹216.28 | 48,985 |
| 2026-02-09 | ₹218.03 | ₹222.20 | ₹215.00 | ₹215.22 | 48,112 |
| 2026-02-06 | ₹219.00 | ₹223.00 | ₹214.20 | ₹218.03 | 56,673 |
| 2026-02-05 | ₹219.90 | ₹225.00 | ₹218.00 | ₹219.59 | 72,268 |
| 2026-02-04 | ₹217.00 | ₹222.50 | ₹216.83 | ₹219.89 | 40,769 |
| 2026-02-03 | ₹227.00 | ₹229.35 | ₹216.60 | ₹218.34 | 67,356 |
| 2026-02-02 | ₹217.00 | ₹225.00 | ₹211.10 | ₹215.85 | 113,757 |
| 2026-02-01 | ₹226.00 | ₹235.00 | ₹213.50 | ₹218.05 | 82,633 |
| 2026-01-30 | ₹213.55 | ₹234.00 | ₹212.42 | ₹226.48 | 258,125 |
| 2026-01-29 | ₹221.20 | ₹229.38 | ₹214.61 | ₹216.78 | 136,708 |
| 2026-01-28 | ₹210.00 | ₹227.00 | ₹210.00 | ₹221.64 | 266,438 |
| 2026-01-27 | ₹208.20 | ₹214.00 | ₹205.86 | ₹210.41 | 59,442 |
| 2026-01-23 | ₹208.72 | ₹228.20 | ₹207.12 | ₹211.38 | 434,484 |
| 2026-01-22 | ₹202.00 | ₹212.69 | ₹202.00 | ₹208.72 | 50,537 |
| 2026-01-21 | ₹208.17 | ₹210.00 | ₹200.00 | ₹202.81 | 72,278 |
| 2026-01-20 | ₹213.06 | ₹225.70 | ₹207.10 | ₹209.21 | 82,365 |
| 2026-01-19 | ₹221.00 | ₹221.00 | ₹211.21 | ₹216.03 | 85,049 |
| 2026-01-16 | ₹221.88 | ₹232.00 | ₹219.10 | ₹221.21 | 53,728 |
| 2026-01-14 | ₹225.00 | ₹232.00 | ₹221.20 | ₹224.54 | 174,680 |
| 2026-01-13 | ₹214.51 | ₹234.68 | ₹212.65 | ₹224.32 | 460,548 |
| 2026-01-12 | ₹209.00 | ₹218.92 | ₹205.99 | ₹214.51 | 107,659 |
| 2026-01-09 | ₹220.25 | ₹225.80 | ₹211.00 | ₹211.87 | 100,141 |
| 2026-01-08 | ₹236.40 | ₹244.06 | ₹220.11 | ₹221.89 | 179,239 |
| 2026-01-07 | ₹243.80 | ₹244.99 | ₹232.45 | ₹235.77 | 288,209 |
| 2026-01-06 | ₹214.53 | ₹256.90 | ₹211.00 | ₹241.66 | 4,524,671 |
| 2026-01-05 | ₹216.00 | ₹220.31 | ₹213.00 | ₹214.53 | 80,286 |
| 2026-01-02 | ₹204.50 | ₹226.00 | ₹200.36 | ₹220.31 | 498,147 |
| 2026-01-01 | ₹205.24 | ₹206.74 | ₹203.35 | ₹204.84 | 21,351 |
Mindteck Share Price Performance Analysis (Oct 2025 - May 2026)
MINDTECK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.22%
₹204.84 → ₹217.58
Year to Date
Price Volatility
9.28%
Low Volatility
Year to Date
Average Daily Volume
162,902
Year to Date Average
NSE Exchange
Mindteck Share Price History – Frequently Asked Questions
Common questions about MINDTECK historical data and records. Examine MINDTECK earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Mindteck (MINDTECK)?
The all-time high share price of Mindteck was ₹299.06 recorded on October 23, 2025 on the NSE exchange.
What is the all-time low share price of Mindteck (MINDTECK)?
The all-time low share price of Mindteck was ₹145.13 recorded on March 30, 2026 on the NSE exchange.
How can I download MINDTECK historical share price data?
You can download Mindteck historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MINDTECK shares?
The highest trading volume day for Mindteck was 4,524,671 shares traded on January 06, 2026 on the NSE exchange, with share price at ₹241.66.