India markets open in 2 hours 13 minutes

Mindtree Limited (MINDTREE.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,604.30-3.05 (-0.19%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Feb-20211,623.101,661.001,595.901,604.301,604.306,19,884
24-Feb-20211,607.101,628.501,571.501,607.351,607.353,45,422
23-Feb-20211,619.001,634.001,576.401,602.301,602.309,24,710
22-Feb-20211,693.801,710.001,600.001,614.551,614.555,15,103
19-Feb-20211,707.551,716.101,661.951,688.201,688.204,39,216
18-Feb-20211,682.001,711.851,678.151,704.351,704.354,99,593
17-Feb-20211,690.001,711.701,669.001,677.301,677.304,98,267
16-Feb-20211,724.651,742.701,672.001,686.651,686.655,45,830
15-Feb-20211,739.001,739.001,711.351,719.751,719.752,21,753
12-Feb-20211,761.001,789.351,715.001,724.101,724.107,98,849
11-Feb-20211,729.801,771.951,725.551,755.701,755.708,42,246
10-Feb-20211,725.001,740.001,712.201,726.801,726.803,60,216
09-Feb-20211,742.001,749.451,705.651,714.451,714.454,31,840
08-Feb-20211,697.801,745.901,683.801,738.951,738.955,98,278
05-Feb-20211,718.001,721.751,679.001,683.751,683.754,61,216
04-Feb-20211,710.001,730.001,698.501,714.401,714.404,29,650
03-Feb-20211,686.851,753.001,676.701,699.701,699.708,88,655
02-Feb-20211,699.001,727.001,667.051,680.851,680.855,11,751
01-Feb-20211,646.001,697.001,616.551,690.001,690.005,33,928
29-Jan-20211,688.001,722.001,617.451,645.151,645.1512,35,120
28-Jan-20211,685.001,748.601,660.401,665.251,665.2510,38,667
27-Jan-20211,757.001,757.401,692.001,702.751,702.759,32,779
25-Jan-20211,803.801,809.801,731.251,740.801,740.807,42,962
22-Jan-20211,750.001,800.001,715.201,791.301,791.3012,86,297
21-Jan-20211,810.001,820.001,741.051,759.001,759.0019,71,206
20-Jan-20211,695.001,793.951,683.051,782.851,782.8533,31,589
19-Jan-20211,700.001,760.001,664.151,681.901,681.9045,58,068
18-Jan-20211,701.001,708.401,652.001,663.551,663.556,80,532
15-Jan-20211,750.001,759.451,680.001,696.601,696.606,63,007
14-Jan-20211,752.001,752.001,701.001,743.751,743.7512,94,936
13-Jan-20211,754.001,768.951,727.301,745.251,745.254,99,380
12-Jan-20211,768.001,768.001,741.401,750.851,750.857,30,391
11-Jan-20211,749.601,780.001,726.001,762.401,762.4013,41,318
08-Jan-20211,692.001,745.001,690.801,740.151,740.1510,29,933
07-Jan-20211,700.001,709.401,653.851,682.101,682.107,22,553
06-Jan-20211,720.001,724.001,668.001,694.851,694.858,42,883
05-Jan-20211,685.001,725.001,671.001,713.801,713.809,63,468
04-Jan-20211,669.001,698.901,657.051,689.201,689.209,49,815
01-Jan-20211,655.001,682.851,651.801,659.251,659.255,79,292
31-Dec-20201,629.001,665.001,615.501,660.351,660.359,29,998
30-Dec-20201,625.001,635.401,607.701,629.951,629.959,03,715
29-Dec-20201,617.001,635.651,608.401,621.751,621.759,31,884
28-Dec-20201,597.801,629.001,594.101,608.801,608.8011,68,908
24-Dec-20201,600.001,622.801,570.151,597.701,597.7015,76,565
23-Dec-20201,535.001,609.501,531.351,596.101,596.1033,23,625
22-Dec-20201,436.001,530.001,430.551,525.051,525.0527,79,116
21-Dec-20201,476.101,491.751,399.701,427.151,427.1516,13,406
18-Dec-20201,465.001,484.801,436.051,476.101,476.1018,36,980
17-Dec-20201,470.001,472.501,446.251,452.101,452.105,73,057
16-Dec-20201,475.051,484.001,455.051,459.501,459.508,95,448
15-Dec-20201,439.451,470.001,431.001,468.351,468.356,95,656
14-Dec-20201,436.601,445.101,417.551,437.051,437.052,73,214
11-Dec-20201,444.001,451.801,422.051,436.751,436.753,71,319
10-Dec-20201,455.001,455.001,428.151,437.251,437.256,31,499
09-Dec-20201,465.401,472.001,450.301,456.001,456.008,13,977
08-Dec-20201,456.001,472.001,428.801,452.301,452.3011,74,551
07-Dec-20201,440.001,466.001,433.651,442.701,442.708,92,569
04-Dec-20201,443.001,454.101,428.101,437.951,437.957,34,335
03-Dec-20201,414.001,444.501,414.001,441.701,441.7010,01,572
02-Dec-20201,411.601,421.501,394.001,414.301,414.306,72,487
01-Dec-20201,417.301,423.951,391.001,411.601,411.607,12,194
27-Nov-20201,410.001,426.901,383.451,417.301,417.3013,54,040
26-Nov-20201,379.901,402.001,348.651,391.601,391.607,59,889
25-Nov-20201,423.701,423.701,372.701,376.101,376.109,31,816
24-Nov-20201,420.001,452.651,402.301,412.151,412.1528,44,679
23-Nov-20201,360.001,405.801,360.001,395.851,395.8512,13,782
20-Nov-20201,325.901,372.001,324.601,357.451,357.4513,35,497
19-Nov-20201,329.701,349.501,315.001,319.301,319.304,54,114
18-Nov-20201,332.001,344.151,317.001,334.301,334.304,75,796
17-Nov-20201,359.301,367.701,337.001,342.101,342.1010,60,852
14-Nov-2020------
13-Nov-20201,327.101,352.951,322.151,347.601,347.605,70,053
12-Nov-20201,334.801,353.901,325.001,342.101,342.107,41,935
11-Nov-20201,318.401,333.001,293.051,329.651,329.6512,73,141
10-Nov-20201,370.001,371.001,282.501,312.001,312.0017,61,388
09-Nov-20201,375.001,400.001,355.401,370.601,370.6012,83,631
06-Nov-20201,357.901,364.001,338.451,356.701,356.705,62,882
05-Nov-20201,353.401,371.301,346.001,357.901,357.906,64,225
04-Nov-20201,329.001,372.801,316.051,335.251,335.2514,07,272
03-Nov-20201,324.851,345.001,305.051,317.801,317.807,92,331
02-Nov-20201,329.251,344.701,307.551,317.851,317.856,94,560
30-Oct-20201,335.001,353.951,313.001,327.601,327.6011,75,006
29-Oct-20201,315.001,339.151,295.001,318.651,318.6512,36,011
28-Oct-20201,381.451,393.601,316.101,327.251,327.2512,24,858
27-Oct-20201,394.951,399.701,322.001,381.451,381.4518,62,748
26-Oct-20201,395.151,429.901,380.001,391.951,391.9521,57,393
26-Oct-20207.5 Dividend
23-Oct-20201,387.501,408.901,375.001,393.301,385.8010,45,143
22-Oct-20201,360.001,419.001,358.051,388.351,380.8825,59,025
21-Oct-20201,425.001,467.751,337.301,354.051,346.7634,83,082
20-Oct-20201,335.001,449.001,329.001,426.351,418.6729,80,975
19-Oct-20201,338.951,350.001,293.001,341.751,334.5339,11,052
16-Oct-20201,424.801,443.701,262.301,329.151,322.0090,49,480
15-Oct-20201,560.001,585.001,411.001,424.851,417.1825,30,336
14-Oct-20201,577.001,605.851,541.001,551.901,543.5520,42,686
13-Oct-20201,568.251,596.951,551.001,585.201,576.6718,42,760
12-Oct-20201,517.001,578.001,498.351,562.351,553.9419,73,673
09-Oct-20201,459.001,518.601,448.751,504.251,496.1516,09,373
08-Oct-20201,415.051,589.901,415.051,461.151,453.2861,26,904
07-Oct-20201,375.001,395.001,359.651,388.201,380.736,83,536
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...