India Markets open in 3 hrs 53 mins

Mindtree Limited (MINDTREE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1,632.80+33.45 (+2.09%)
At close: 3:28PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
02-Mar-2021------
01-Mar-2021------
26-Feb-20211,598.001,624.001,550.951,599.351,599.3535,468
25-Feb-20211,605.001,662.401,598.551,604.851,604.8525,408
24-Feb-20211,600.201,628.001,539.851,607.001,607.0058,771
23-Feb-20211,625.001,634.001,578.001,602.701,602.7040,714
22-Feb-20211,704.001,704.001,602.301,616.101,616.1020,014
19-Feb-20211,706.251,716.001,662.451,687.601,687.6021,566
18-Feb-20211,689.801,710.001,678.501,703.151,703.1527,638
17-Feb-20211,686.901,711.051,670.101,678.401,678.4022,223
16-Feb-20211,739.951,741.001,672.351,686.901,686.9018,478
15-Feb-20211,727.101,734.851,713.001,719.751,719.7516,434
12-Feb-20211,764.201,789.501,715.201,724.601,724.6041,290
11-Feb-20211,730.001,771.001,727.151,754.601,754.6039,111
10-Feb-20211,739.001,740.001,712.101,726.651,726.6515,130
09-Feb-20211,750.001,750.001,708.151,713.301,713.3020,600
08-Feb-20211,690.001,745.001,684.501,738.951,738.9524,610
05-Feb-20211,721.001,722.501,678.151,682.651,682.6520,113
04-Feb-20211,710.001,729.601,699.401,714.151,714.1523,990
03-Feb-20211,690.001,752.851,678.001,698.851,698.8529,137
02-Feb-20211,690.001,726.001,668.001,680.451,680.4533,892
01-Feb-20211,645.001,697.251,616.451,690.251,690.2532,285
29-Jan-20211,689.951,721.401,616.301,643.301,643.3065,492
28-Jan-20211,691.001,748.001,661.851,665.301,665.3047,014
27-Jan-20211,765.001,765.001,692.951,704.251,704.2527,502
25-Jan-20211,794.301,810.551,734.601,739.551,739.5543,132
22-Jan-20211,771.001,800.001,723.951,792.001,792.001,20,655
21-Jan-20211,810.001,821.451,740.001,756.951,756.9589,752
20-Jan-20211,704.001,794.101,683.951,784.351,784.351,85,683
19-Jan-20211,703.001,759.701,665.151,680.301,680.301,76,604
18-Jan-20211,695.001,706.051,652.601,660.601,660.6049,594
15-Jan-20211,751.051,762.101,681.551,697.351,697.3525,737
14-Jan-20211,770.001,770.001,702.001,743.651,743.651,89,896
13-Jan-20211,750.001,770.251,728.401,744.551,744.5524,491
12-Jan-20211,769.801,769.801,742.001,749.701,749.701,77,822
11-Jan-20211,770.001,780.001,726.251,763.401,763.4062,133
08-Jan-20211,681.451,745.251,681.451,739.201,739.2053,694
07-Jan-20211,690.001,703.001,652.851,681.451,681.4526,688
06-Jan-20211,713.801,724.001,666.601,692.701,692.7068,885
05-Jan-20211,690.001,724.951,675.151,714.551,714.5554,966
04-Jan-20211,659.001,698.951,658.401,688.301,688.3048,995
01-Jan-20211,661.001,682.351,650.001,659.701,659.7032,342
31-Dec-20201,622.051,665.201,617.001,657.451,657.4531,156
30-Dec-20201,625.001,633.451,608.551,628.151,628.1528,342
29-Dec-20201,618.001,635.001,608.251,621.201,621.2047,457
28-Dec-20201,617.001,629.851,595.001,611.501,611.5032,824
24-Dec-20201,614.701,623.051,570.301,596.951,596.9543,711
23-Dec-20201,535.201,608.351,530.151,595.901,595.901,00,321
22-Dec-20201,430.001,529.801,430.001,525.201,525.2071,121
21-Dec-20201,486.701,491.151,401.001,425.851,425.8555,509
18-Dec-20201,460.001,484.901,437.701,475.251,475.251,00,225
17-Dec-20201,460.001,466.651,447.001,452.301,452.3015,495
16-Dec-20201,475.001,483.651,454.801,458.501,458.5045,183
15-Dec-20201,434.651,470.001,393.901,468.451,468.4542,874
14-Dec-20201,430.001,444.251,429.001,437.551,437.5516,639
11-Dec-20201,438.001,450.001,423.001,435.851,435.8514,282
10-Dec-20201,440.001,451.001,428.501,437.001,437.0022,196
09-Dec-20201,456.001,471.651,451.901,456.301,456.3022,919
08-Dec-20201,457.701,471.001,429.601,451.901,451.9063,442
07-Dec-20201,440.001,465.901,434.551,443.501,443.5018,189
04-Dec-20201,448.001,452.701,429.401,436.951,436.9538,462
03-Dec-20201,424.901,445.001,415.101,442.351,442.3523,329
02-Dec-20201,420.001,424.901,394.501,414.251,414.2524,749
01-Dec-20201,425.001,425.001,390.951,410.301,410.3048,253
27-Nov-20201,418.401,425.901,383.901,417.451,417.4566,812
26-Nov-20201,380.001,400.001,349.251,393.751,393.7546,365
25-Nov-20201,439.951,439.951,372.151,376.151,376.1532,469
24-Nov-20201,425.001,452.701,402.751,409.651,409.6591,820
23-Nov-20201,380.451,405.001,361.801,395.751,395.7525,411
20-Nov-20201,327.701,372.451,326.801,355.751,355.7529,651
19-Nov-20201,330.001,348.101,315.551,319.251,319.2512,740
18-Nov-20201,340.001,343.001,318.001,334.051,334.057,201
17-Nov-20201,355.501,367.001,336.801,340.351,340.3533,404
14-Nov-2020------
13-Nov-20201,325.001,352.051,322.901,347.151,347.1510,786
12-Nov-20201,310.051,353.001,310.051,341.751,341.7536,150
11-Nov-20201,345.001,345.001,294.001,329.951,329.9527,113
10-Nov-20201,370.001,370.001,283.001,311.851,311.8558,579
09-Nov-20201,374.901,399.151,355.901,370.501,370.5028,863
06-Nov-20201,357.351,364.051,338.351,356.201,356.2023,686
05-Nov-20201,350.001,370.401,346.301,358.051,358.0532,951
04-Nov-20201,325.301,373.301,316.901,335.451,335.4559,113
03-Nov-20201,340.001,344.551,306.001,317.201,317.2031,524
02-Nov-20201,338.501,344.101,308.651,317.201,317.2021,660
30-Oct-20201,310.051,353.951,310.051,326.901,326.9038,168
29-Oct-20201,321.001,338.451,294.301,318.251,318.2553,224
28-Oct-20201,386.051,391.651,317.001,327.601,327.6060,265
27-Oct-20201,389.101,399.751,321.951,386.051,386.051,07,994
26-Oct-20201,403.001,429.701,380.151,389.101,389.101,04,282
26-Oct-20207.5 Dividend
23-Oct-20201,398.001,408.751,382.301,393.901,386.4046,231
22-Oct-20201,364.001,419.001,359.151,384.751,377.301,70,604
21-Oct-20201,430.001,467.001,337.451,356.001,348.702,06,615
20-Oct-20201,349.951,443.651,325.751,427.851,420.1799,187
19-Oct-20201,337.001,364.501,293.301,341.301,334.081,93,974
16-Oct-20201,436.701,445.851,264.251,331.201,324.045,12,653
15-Oct-20201,560.001,584.001,404.301,427.551,419.872,20,801
14-Oct-20201,596.001,605.451,541.151,553.501,545.141,18,636
13-Oct-20201,568.001,596.251,552.001,586.251,577.7275,262
12-Oct-20201,529.801,575.001,499.001,564.101,555.6877,260
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...