India Markets open in 3 hrs 53 mins
BSE SENSEX
49,849.84+749.85(+1.53%)Nifty 50
14,761.55+232.40(+1.60%)Dow
31,535.51+603.14(+1.95%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02-Mar-2021 | - | - | - | - | - | - |
| 01-Mar-2021 | - | - | - | - | - | - |
| 26-Feb-2021 | 1,598.00 | 1,624.00 | 1,550.95 | 1,599.35 | 1,599.35 | 35,468 |
| 25-Feb-2021 | 1,605.00 | 1,662.40 | 1,598.55 | 1,604.85 | 1,604.85 | 25,408 |
| 24-Feb-2021 | 1,600.20 | 1,628.00 | 1,539.85 | 1,607.00 | 1,607.00 | 58,771 |
| 23-Feb-2021 | 1,625.00 | 1,634.00 | 1,578.00 | 1,602.70 | 1,602.70 | 40,714 |
| 22-Feb-2021 | 1,704.00 | 1,704.00 | 1,602.30 | 1,616.10 | 1,616.10 | 20,014 |
| 19-Feb-2021 | 1,706.25 | 1,716.00 | 1,662.45 | 1,687.60 | 1,687.60 | 21,566 |
| 18-Feb-2021 | 1,689.80 | 1,710.00 | 1,678.50 | 1,703.15 | 1,703.15 | 27,638 |
| 17-Feb-2021 | 1,686.90 | 1,711.05 | 1,670.10 | 1,678.40 | 1,678.40 | 22,223 |
| 16-Feb-2021 | 1,739.95 | 1,741.00 | 1,672.35 | 1,686.90 | 1,686.90 | 18,478 |
| 15-Feb-2021 | 1,727.10 | 1,734.85 | 1,713.00 | 1,719.75 | 1,719.75 | 16,434 |
| 12-Feb-2021 | 1,764.20 | 1,789.50 | 1,715.20 | 1,724.60 | 1,724.60 | 41,290 |
| 11-Feb-2021 | 1,730.00 | 1,771.00 | 1,727.15 | 1,754.60 | 1,754.60 | 39,111 |
| 10-Feb-2021 | 1,739.00 | 1,740.00 | 1,712.10 | 1,726.65 | 1,726.65 | 15,130 |
| 09-Feb-2021 | 1,750.00 | 1,750.00 | 1,708.15 | 1,713.30 | 1,713.30 | 20,600 |
| 08-Feb-2021 | 1,690.00 | 1,745.00 | 1,684.50 | 1,738.95 | 1,738.95 | 24,610 |
| 05-Feb-2021 | 1,721.00 | 1,722.50 | 1,678.15 | 1,682.65 | 1,682.65 | 20,113 |
| 04-Feb-2021 | 1,710.00 | 1,729.60 | 1,699.40 | 1,714.15 | 1,714.15 | 23,990 |
| 03-Feb-2021 | 1,690.00 | 1,752.85 | 1,678.00 | 1,698.85 | 1,698.85 | 29,137 |
| 02-Feb-2021 | 1,690.00 | 1,726.00 | 1,668.00 | 1,680.45 | 1,680.45 | 33,892 |
| 01-Feb-2021 | 1,645.00 | 1,697.25 | 1,616.45 | 1,690.25 | 1,690.25 | 32,285 |
| 29-Jan-2021 | 1,689.95 | 1,721.40 | 1,616.30 | 1,643.30 | 1,643.30 | 65,492 |
| 28-Jan-2021 | 1,691.00 | 1,748.00 | 1,661.85 | 1,665.30 | 1,665.30 | 47,014 |
| 27-Jan-2021 | 1,765.00 | 1,765.00 | 1,692.95 | 1,704.25 | 1,704.25 | 27,502 |
| 25-Jan-2021 | 1,794.30 | 1,810.55 | 1,734.60 | 1,739.55 | 1,739.55 | 43,132 |
| 22-Jan-2021 | 1,771.00 | 1,800.00 | 1,723.95 | 1,792.00 | 1,792.00 | 1,20,655 |
| 21-Jan-2021 | 1,810.00 | 1,821.45 | 1,740.00 | 1,756.95 | 1,756.95 | 89,752 |
| 20-Jan-2021 | 1,704.00 | 1,794.10 | 1,683.95 | 1,784.35 | 1,784.35 | 1,85,683 |
| 19-Jan-2021 | 1,703.00 | 1,759.70 | 1,665.15 | 1,680.30 | 1,680.30 | 1,76,604 |
| 18-Jan-2021 | 1,695.00 | 1,706.05 | 1,652.60 | 1,660.60 | 1,660.60 | 49,594 |
| 15-Jan-2021 | 1,751.05 | 1,762.10 | 1,681.55 | 1,697.35 | 1,697.35 | 25,737 |
| 14-Jan-2021 | 1,770.00 | 1,770.00 | 1,702.00 | 1,743.65 | 1,743.65 | 1,89,896 |
| 13-Jan-2021 | 1,750.00 | 1,770.25 | 1,728.40 | 1,744.55 | 1,744.55 | 24,491 |
| 12-Jan-2021 | 1,769.80 | 1,769.80 | 1,742.00 | 1,749.70 | 1,749.70 | 1,77,822 |
| 11-Jan-2021 | 1,770.00 | 1,780.00 | 1,726.25 | 1,763.40 | 1,763.40 | 62,133 |
| 08-Jan-2021 | 1,681.45 | 1,745.25 | 1,681.45 | 1,739.20 | 1,739.20 | 53,694 |
| 07-Jan-2021 | 1,690.00 | 1,703.00 | 1,652.85 | 1,681.45 | 1,681.45 | 26,688 |
| 06-Jan-2021 | 1,713.80 | 1,724.00 | 1,666.60 | 1,692.70 | 1,692.70 | 68,885 |
| 05-Jan-2021 | 1,690.00 | 1,724.95 | 1,675.15 | 1,714.55 | 1,714.55 | 54,966 |
| 04-Jan-2021 | 1,659.00 | 1,698.95 | 1,658.40 | 1,688.30 | 1,688.30 | 48,995 |
| 01-Jan-2021 | 1,661.00 | 1,682.35 | 1,650.00 | 1,659.70 | 1,659.70 | 32,342 |
| 31-Dec-2020 | 1,622.05 | 1,665.20 | 1,617.00 | 1,657.45 | 1,657.45 | 31,156 |
| 30-Dec-2020 | 1,625.00 | 1,633.45 | 1,608.55 | 1,628.15 | 1,628.15 | 28,342 |
| 29-Dec-2020 | 1,618.00 | 1,635.00 | 1,608.25 | 1,621.20 | 1,621.20 | 47,457 |
| 28-Dec-2020 | 1,617.00 | 1,629.85 | 1,595.00 | 1,611.50 | 1,611.50 | 32,824 |
| 24-Dec-2020 | 1,614.70 | 1,623.05 | 1,570.30 | 1,596.95 | 1,596.95 | 43,711 |
| 23-Dec-2020 | 1,535.20 | 1,608.35 | 1,530.15 | 1,595.90 | 1,595.90 | 1,00,321 |
| 22-Dec-2020 | 1,430.00 | 1,529.80 | 1,430.00 | 1,525.20 | 1,525.20 | 71,121 |
| 21-Dec-2020 | 1,486.70 | 1,491.15 | 1,401.00 | 1,425.85 | 1,425.85 | 55,509 |
| 18-Dec-2020 | 1,460.00 | 1,484.90 | 1,437.70 | 1,475.25 | 1,475.25 | 1,00,225 |
| 17-Dec-2020 | 1,460.00 | 1,466.65 | 1,447.00 | 1,452.30 | 1,452.30 | 15,495 |
| 16-Dec-2020 | 1,475.00 | 1,483.65 | 1,454.80 | 1,458.50 | 1,458.50 | 45,183 |
| 15-Dec-2020 | 1,434.65 | 1,470.00 | 1,393.90 | 1,468.45 | 1,468.45 | 42,874 |
| 14-Dec-2020 | 1,430.00 | 1,444.25 | 1,429.00 | 1,437.55 | 1,437.55 | 16,639 |
| 11-Dec-2020 | 1,438.00 | 1,450.00 | 1,423.00 | 1,435.85 | 1,435.85 | 14,282 |
| 10-Dec-2020 | 1,440.00 | 1,451.00 | 1,428.50 | 1,437.00 | 1,437.00 | 22,196 |
| 09-Dec-2020 | 1,456.00 | 1,471.65 | 1,451.90 | 1,456.30 | 1,456.30 | 22,919 |
| 08-Dec-2020 | 1,457.70 | 1,471.00 | 1,429.60 | 1,451.90 | 1,451.90 | 63,442 |
| 07-Dec-2020 | 1,440.00 | 1,465.90 | 1,434.55 | 1,443.50 | 1,443.50 | 18,189 |
| 04-Dec-2020 | 1,448.00 | 1,452.70 | 1,429.40 | 1,436.95 | 1,436.95 | 38,462 |
| 03-Dec-2020 | 1,424.90 | 1,445.00 | 1,415.10 | 1,442.35 | 1,442.35 | 23,329 |
| 02-Dec-2020 | 1,420.00 | 1,424.90 | 1,394.50 | 1,414.25 | 1,414.25 | 24,749 |
| 01-Dec-2020 | 1,425.00 | 1,425.00 | 1,390.95 | 1,410.30 | 1,410.30 | 48,253 |
| 27-Nov-2020 | 1,418.40 | 1,425.90 | 1,383.90 | 1,417.45 | 1,417.45 | 66,812 |
| 26-Nov-2020 | 1,380.00 | 1,400.00 | 1,349.25 | 1,393.75 | 1,393.75 | 46,365 |
| 25-Nov-2020 | 1,439.95 | 1,439.95 | 1,372.15 | 1,376.15 | 1,376.15 | 32,469 |
| 24-Nov-2020 | 1,425.00 | 1,452.70 | 1,402.75 | 1,409.65 | 1,409.65 | 91,820 |
| 23-Nov-2020 | 1,380.45 | 1,405.00 | 1,361.80 | 1,395.75 | 1,395.75 | 25,411 |
| 20-Nov-2020 | 1,327.70 | 1,372.45 | 1,326.80 | 1,355.75 | 1,355.75 | 29,651 |
| 19-Nov-2020 | 1,330.00 | 1,348.10 | 1,315.55 | 1,319.25 | 1,319.25 | 12,740 |
| 18-Nov-2020 | 1,340.00 | 1,343.00 | 1,318.00 | 1,334.05 | 1,334.05 | 7,201 |
| 17-Nov-2020 | 1,355.50 | 1,367.00 | 1,336.80 | 1,340.35 | 1,340.35 | 33,404 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 1,325.00 | 1,352.05 | 1,322.90 | 1,347.15 | 1,347.15 | 10,786 |
| 12-Nov-2020 | 1,310.05 | 1,353.00 | 1,310.05 | 1,341.75 | 1,341.75 | 36,150 |
| 11-Nov-2020 | 1,345.00 | 1,345.00 | 1,294.00 | 1,329.95 | 1,329.95 | 27,113 |
| 10-Nov-2020 | 1,370.00 | 1,370.00 | 1,283.00 | 1,311.85 | 1,311.85 | 58,579 |
| 09-Nov-2020 | 1,374.90 | 1,399.15 | 1,355.90 | 1,370.50 | 1,370.50 | 28,863 |
| 06-Nov-2020 | 1,357.35 | 1,364.05 | 1,338.35 | 1,356.20 | 1,356.20 | 23,686 |
| 05-Nov-2020 | 1,350.00 | 1,370.40 | 1,346.30 | 1,358.05 | 1,358.05 | 32,951 |
| 04-Nov-2020 | 1,325.30 | 1,373.30 | 1,316.90 | 1,335.45 | 1,335.45 | 59,113 |
| 03-Nov-2020 | 1,340.00 | 1,344.55 | 1,306.00 | 1,317.20 | 1,317.20 | 31,524 |
| 02-Nov-2020 | 1,338.50 | 1,344.10 | 1,308.65 | 1,317.20 | 1,317.20 | 21,660 |
| 30-Oct-2020 | 1,310.05 | 1,353.95 | 1,310.05 | 1,326.90 | 1,326.90 | 38,168 |
| 29-Oct-2020 | 1,321.00 | 1,338.45 | 1,294.30 | 1,318.25 | 1,318.25 | 53,224 |
| 28-Oct-2020 | 1,386.05 | 1,391.65 | 1,317.00 | 1,327.60 | 1,327.60 | 60,265 |
| 27-Oct-2020 | 1,389.10 | 1,399.75 | 1,321.95 | 1,386.05 | 1,386.05 | 1,07,994 |
| 26-Oct-2020 | 1,403.00 | 1,429.70 | 1,380.15 | 1,389.10 | 1,389.10 | 1,04,282 |
| 26-Oct-2020 | 7.5 Dividend | |||||
| 23-Oct-2020 | 1,398.00 | 1,408.75 | 1,382.30 | 1,393.90 | 1,386.40 | 46,231 |
| 22-Oct-2020 | 1,364.00 | 1,419.00 | 1,359.15 | 1,384.75 | 1,377.30 | 1,70,604 |
| 21-Oct-2020 | 1,430.00 | 1,467.00 | 1,337.45 | 1,356.00 | 1,348.70 | 2,06,615 |
| 20-Oct-2020 | 1,349.95 | 1,443.65 | 1,325.75 | 1,427.85 | 1,420.17 | 99,187 |
| 19-Oct-2020 | 1,337.00 | 1,364.50 | 1,293.30 | 1,341.30 | 1,334.08 | 1,93,974 |
| 16-Oct-2020 | 1,436.70 | 1,445.85 | 1,264.25 | 1,331.20 | 1,324.04 | 5,12,653 |
| 15-Oct-2020 | 1,560.00 | 1,584.00 | 1,404.30 | 1,427.55 | 1,419.87 | 2,20,801 |
| 14-Oct-2020 | 1,596.00 | 1,605.45 | 1,541.15 | 1,553.50 | 1,545.14 | 1,18,636 |
| 13-Oct-2020 | 1,568.00 | 1,596.25 | 1,552.00 | 1,586.25 | 1,577.72 | 75,262 |
| 12-Oct-2020 | 1,529.80 | 1,575.00 | 1,499.00 | 1,564.10 | 1,555.68 | 77,260 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
