Price Data Selection & Download
MITCON Cons. & Engg. Share Price All Time Records & Statistics (Jan 2016 - May 2026)
1563 daily OHLCV records on NSE from Jan. 2016 to May 2026. Examine MITCON Cons. & Engg. quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹161.31
June 19, 2024
NSE Exchange
Share Price All Time Low
₹27.52
July 24, 2019
NSE Exchange
Highest Volume Trading Day
1,357,636
July 10, 2024 • ₹136.88
NSE Exchange
Share Price History Data (Jan 2016 - May 2026)
MITCON 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 | ₹79.98 | ₹81.00 | ₹79.20 | ₹79.21 | 1,713 |
| 2026-05-26 | ₹78.00 | ₹80.80 | ₹77.02 | ₹78.49 | 5,791 |
| 2026-05-25 | ₹77.62 | ₹79.39 | ₹77.01 | ₹77.92 | 3,184 |
| 2026-05-22 | ₹79.60 | ₹80.00 | ₹76.00 | ₹77.62 | 5,950 |
| 2026-05-21 | ₹78.04 | ₹79.00 | ₹77.37 | ₹77.65 | 3,985 |
| 2026-05-20 | ₹79.80 | ₹79.80 | ₹75.70 | ₹78.01 | 4,374 |
| 2026-05-19 | ₹77.70 | ₹79.99 | ₹76.30 | ₹77.97 | 4,780 |
| 2026-05-18 | ₹80.00 | ₹80.50 | ₹77.50 | ₹77.93 | 3,166 |
| 2026-05-15 | ₹79.50 | ₹80.85 | ₹78.03 | ₹80.51 | 1,359 |
| 2026-05-14 | ₹81.18 | ₹83.99 | ₹78.30 | ₹80.00 | 5,244 |
| 2026-05-13 | ₹82.00 | ₹82.50 | ₹79.50 | ₹79.59 | 5,820 |
| 2026-05-12 | ₹84.00 | ₹84.00 | ₹78.10 | ₹82.73 | 27,687 |
| 2026-05-11 | ₹82.06 | ₹86.00 | ₹79.05 | ₹84.43 | 18,830 |
| 2026-05-08 | ₹84.40 | ₹89.90 | ₹83.35 | ₹84.00 | 8,559 |
| 2026-05-07 | ₹88.80 | ₹89.28 | ₹85.00 | ₹87.76 | 25,038 |
| 2026-05-06 | ₹85.00 | ₹87.85 | ₹82.00 | ₹87.32 | 38,153 |
| 2026-05-05 | ₹77.61 | ₹85.50 | ₹77.61 | ₹84.78 | 43,564 |
| 2026-05-04 | ₹79.96 | ₹81.59 | ₹77.60 | ₹77.89 | 3,347 |
| 2026-04-30 | ₹79.00 | ₹81.60 | ₹77.01 | ₹79.96 | 13,581 |
| 2026-04-29 | ₹79.00 | ₹81.97 | ₹78.10 | ₹79.63 | 2,119 |
| 2026-04-28 | ₹82.41 | ₹83.41 | ₹77.50 | ₹78.98 | 4,013 |
| 2026-04-27 | ₹83.89 | ₹83.89 | ₹79.21 | ₹80.07 | 10,541 |
| 2026-04-24 | ₹83.18 | ₹83.79 | ₹78.16 | ₹82.36 | 18,903 |
| 2026-04-23 | ₹81.51 | ₹86.00 | ₹79.59 | ₹81.55 | 60,269 |
| 2026-04-22 | ₹74.01 | ₹82.95 | ₹73.56 | ₹81.51 | 35,839 |
| 2026-04-21 | ₹75.06 | ₹78.34 | ₹73.10 | ₹74.34 | 8,087 |
| 2026-04-20 | ₹73.44 | ₹78.00 | ₹69.00 | ₹74.84 | 46,293 |
| 2026-04-17 | ₹73.00 | ₹73.00 | ₹70.27 | ₹71.83 | 2,038 |
| 2026-04-16 | ₹72.92 | ₹72.92 | ₹69.10 | ₹70.21 | 3,565 |
| 2026-04-15 | ₹69.03 | ₹71.67 | ₹67.00 | ₹71.41 | 4,006 |
| 2026-04-13 | ₹69.00 | ₹70.95 | ₹67.00 | ₹67.76 | 7,890 |
| 2026-04-10 | ₹71.00 | ₹73.00 | ₹68.01 | ₹70.00 | 7,298 |
| 2026-04-09 | ₹72.00 | ₹72.00 | ₹70.00 | ₹70.19 | 6,328 |
| 2026-04-08 | ₹69.00 | ₹72.00 | ₹68.97 | ₹71.68 | 20,032 |
| 2026-04-07 | ₹65.50 | ₹69.99 | ₹62.33 | ₹67.69 | 20,394 |
| 2026-04-06 | ₹59.51 | ₹65.90 | ₹57.52 | ₹65.08 | 18,509 |
| 2026-04-02 | ₹58.00 | ₹59.98 | ₹56.13 | ₹59.97 | 3,582 |
| 2026-04-01 | ₹62.00 | ₹62.00 | ₹57.71 | ₹58.47 | 7,820 |
| 2026-03-30 | ₹56.30 | ₹56.30 | ₹53.00 | ₹54.83 | 13,997 |
| 2026-03-27 | ₹55.00 | ₹58.69 | ₹53.25 | ₹56.71 | 13,027 |
| 2026-03-25 | ₹54.09 | ₹56.30 | ₹53.54 | ₹55.59 | 19,017 |
| 2026-03-24 | ₹55.90 | ₹55.90 | ₹52.32 | ₹53.29 | 16,008 |
| 2026-03-23 | ₹51.30 | ₹54.40 | ₹51.30 | ₹52.46 | 11,245 |
| 2026-03-20 | ₹53.18 | ₹54.34 | ₹52.75 | ₹53.27 | 8,857 |
| 2026-03-19 | ₹55.78 | ₹55.78 | ₹51.10 | ₹52.14 | 8,589 |
| 2026-03-18 | ₹54.01 | ₹54.84 | ₹52.22 | ₹54.69 | 24,629 |
| 2026-03-17 | ₹52.98 | ₹54.25 | ₹52.00 | ₹54.05 | 9,469 |
| 2026-03-16 | ₹52.50 | ₹54.00 | ₹51.75 | ₹51.94 | 3,768 |
| 2026-03-13 | ₹54.01 | ₹54.01 | ₹49.56 | ₹51.92 | 23,053 |
| 2026-03-12 | ₹53.00 | ₹55.95 | ₹52.23 | ₹54.51 | 6,146 |
| 2026-03-11 | ₹54.00 | ₹54.48 | ₹51.71 | ₹53.28 | 5,585 |
| 2026-03-10 | ₹56.80 | ₹56.99 | ₹52.41 | ₹54.16 | 5,274 |
| 2026-03-09 | ₹53.94 | ₹58.95 | ₹53.00 | ₹53.24 | 4,299 |
| 2026-03-06 | ₹54.00 | ₹55.60 | ₹53.51 | ₹53.94 | 2,896 |
| 2026-03-05 | ₹56.00 | ₹56.91 | ₹53.14 | ₹54.21 | 2,805 |
| 2026-03-04 | ₹54.89 | ₹56.40 | ₹50.30 | ₹53.85 | 6,745 |
| 2026-03-02 | ₹60.00 | ₹62.80 | ₹50.55 | ₹55.48 | 16,570 |
| 2026-02-27 | ₹62.29 | ₹62.29 | ₹57.51 | ₹58.50 | 3,147 |
| 2026-02-26 | ₹56.11 | ₹60.76 | ₹56.00 | ₹58.25 | 10,754 |
| 2026-02-25 | ₹55.10 | ₹58.40 | ₹55.10 | ₹56.28 | 3,609 |
| 2026-02-24 | ₹57.50 | ₹61.44 | ₹55.50 | ₹57.02 | 2,883 |
| 2026-02-23 | ₹56.30 | ₹62.47 | ₹55.17 | ₹57.22 | 2,594 |
| 2026-02-20 | ₹57.00 | ₹58.93 | ₹56.01 | ₹58.14 | 724 |
| 2026-02-19 | ₹59.11 | ₹59.12 | ₹51.11 | ₹57.16 | 10,925 |
| 2026-02-18 | ₹62.61 | ₹62.62 | ₹59.10 | ₹59.31 | 2,855 |
| 2026-02-17 | ₹59.91 | ₹60.26 | ₹59.50 | ₹59.82 | 2,445 |
| 2026-02-16 | ₹60.21 | ₹61.50 | ₹58.20 | ₹59.48 | 6,491 |
| 2026-02-13 | ₹63.90 | ₹63.90 | ₹58.00 | ₹59.61 | 14,046 |
| 2026-02-12 | ₹60.99 | ₹63.49 | ₹60.99 | ₹62.95 | 2,703 |
| 2026-02-11 | ₹62.70 | ₹63.44 | ₹60.33 | ₹61.13 | 2,695 |
| 2026-02-10 | ₹61.50 | ₹63.89 | ₹60.20 | ₹62.70 | 5,041 |
| 2026-02-09 | ₹60.00 | ₹62.66 | ₹59.10 | ₹61.92 | 11,192 |
| 2026-02-06 | ₹59.48 | ₹60.60 | ₹56.73 | ₹59.57 | 2,826 |
| 2026-02-05 | ₹61.00 | ₹61.00 | ₹58.06 | ₹58.58 | 6,266 |
| 2026-02-04 | ₹62.95 | ₹62.95 | ₹56.80 | ₹58.49 | 4,997 |
| 2026-02-03 | ₹59.98 | ₹61.80 | ₹58.11 | ₹59.62 | 4,798 |
| 2026-02-02 | ₹61.00 | ₹61.00 | ₹59.03 | ₹59.98 | 2,153 |
| 2026-02-01 | ₹64.00 | ₹64.00 | ₹61.50 | ₹61.80 | 2,308 |
| 2026-01-30 | ₹58.00 | ₹61.47 | ₹57.11 | ₹60.30 | 5,869 |
| 2026-01-29 | ₹64.50 | ₹64.50 | ₹57.25 | ₹58.60 | 4,253 |
| 2026-01-28 | ₹57.99 | ₹62.99 | ₹56.00 | ₹58.21 | 2,658 |
| 2026-01-27 | ₹57.50 | ₹57.50 | ₹53.11 | ₹54.86 | 14,725 |
| 2026-01-23 | ₹56.71 | ₹57.68 | ₹53.80 | ₹55.66 | 5,382 |
| 2026-01-22 | ₹56.00 | ₹57.19 | ₹56.00 | ₹56.75 | 1,473 |
| 2026-01-21 | ₹55.57 | ₹57.80 | ₹55.55 | ₹55.72 | 8,317 |
| 2026-01-20 | ₹59.03 | ₹60.68 | ₹57.01 | ₹57.41 | 4,129 |
| 2026-01-19 | ₹62.01 | ₹62.50 | ₹57.99 | ₹59.26 | 10,527 |
| 2026-01-16 | ₹60.92 | ₹63.01 | ₹60.50 | ₹62.00 | 2,168 |
| 2026-01-14 | ₹62.51 | ₹62.75 | ₹59.00 | ₹60.92 | 31,657 |
| 2026-01-13 | ₹64.00 | ₹65.00 | ₹62.38 | ₹63.00 | 2,301 |
| 2026-01-12 | ₹65.21 | ₹65.21 | ₹61.00 | ₹64.11 | 12,577 |
| 2026-01-09 | ₹66.10 | ₹67.99 | ₹64.31 | ₹65.05 | 2,949 |
| 2026-01-08 | ₹67.05 | ₹67.05 | ₹66.55 | ₹66.62 | 1,045 |
| 2026-01-07 | ₹66.51 | ₹68.20 | ₹66.50 | ₹67.09 | 1,566 |
| 2026-01-06 | ₹66.64 | ₹68.50 | ₹66.20 | ₹66.87 | 1,839 |
| 2026-01-05 | ₹66.50 | ₹68.46 | ₹66.50 | ₹66.64 | 3,531 |
| 2026-01-02 | ₹66.61 | ₹68.65 | ₹66.51 | ₹66.88 | 3,553 |
| 2026-01-01 | ₹68.97 | ₹68.97 | ₹66.20 | ₹66.75 | 934 |
MITCON Cons. & Engg. Share Price Performance Analysis (Jan 2016 - May 2026)
MITCON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+18.67%
₹66.75 → ₹79.21
Year to Date
Price Volatility
15.85%
Medium Volatility
Year to Date
Average Daily Volume
9,597
Year to Date Average
NSE Exchange
MITCON Cons. & Engg. Share Price History – Frequently Asked Questions
Common questions about MITCON historical data and records. For live price, key ratios and fundamentals, see MITCON screener.
What is the all-time high share price of MITCON Cons. & Engg. (MITCON)?
The all-time high share price of MITCON Cons. & Engg. was ₹161.31 recorded on June 19, 2024 on the NSE exchange.
What is the all-time low share price of MITCON Cons. & Engg. (MITCON)?
The all-time low share price of MITCON Cons. & Engg. was ₹27.52 recorded on July 24, 2019 on the NSE exchange.
How can I download MITCON historical share price data?
You can download MITCON Cons. & Engg. 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 MITCON shares?
The highest trading volume day for MITCON Cons. & Engg. was 1,357,636 shares traded on July 10, 2024 on the NSE exchange, with share price at ₹136.88.