India markets open in 2 hours 13 minutes
BSE SENSEX
51,039.31+257.62(+0.51%)Nifty 50
15,097.35+115.35(+0.77%)Dow
31,402.01-559.85(-1.75%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25-Feb-2021 | 1,623.10 | 1,661.00 | 1,595.90 | 1,604.30 | 1,604.30 | 6,19,884 |
| 24-Feb-2021 | 1,607.10 | 1,628.50 | 1,571.50 | 1,607.35 | 1,607.35 | 3,45,422 |
| 23-Feb-2021 | 1,619.00 | 1,634.00 | 1,576.40 | 1,602.30 | 1,602.30 | 9,24,710 |
| 22-Feb-2021 | 1,693.80 | 1,710.00 | 1,600.00 | 1,614.55 | 1,614.55 | 5,15,103 |
| 19-Feb-2021 | 1,707.55 | 1,716.10 | 1,661.95 | 1,688.20 | 1,688.20 | 4,39,216 |
| 18-Feb-2021 | 1,682.00 | 1,711.85 | 1,678.15 | 1,704.35 | 1,704.35 | 4,99,593 |
| 17-Feb-2021 | 1,690.00 | 1,711.70 | 1,669.00 | 1,677.30 | 1,677.30 | 4,98,267 |
| 16-Feb-2021 | 1,724.65 | 1,742.70 | 1,672.00 | 1,686.65 | 1,686.65 | 5,45,830 |
| 15-Feb-2021 | 1,739.00 | 1,739.00 | 1,711.35 | 1,719.75 | 1,719.75 | 2,21,753 |
| 12-Feb-2021 | 1,761.00 | 1,789.35 | 1,715.00 | 1,724.10 | 1,724.10 | 7,98,849 |
| 11-Feb-2021 | 1,729.80 | 1,771.95 | 1,725.55 | 1,755.70 | 1,755.70 | 8,42,246 |
| 10-Feb-2021 | 1,725.00 | 1,740.00 | 1,712.20 | 1,726.80 | 1,726.80 | 3,60,216 |
| 09-Feb-2021 | 1,742.00 | 1,749.45 | 1,705.65 | 1,714.45 | 1,714.45 | 4,31,840 |
| 08-Feb-2021 | 1,697.80 | 1,745.90 | 1,683.80 | 1,738.95 | 1,738.95 | 5,98,278 |
| 05-Feb-2021 | 1,718.00 | 1,721.75 | 1,679.00 | 1,683.75 | 1,683.75 | 4,61,216 |
| 04-Feb-2021 | 1,710.00 | 1,730.00 | 1,698.50 | 1,714.40 | 1,714.40 | 4,29,650 |
| 03-Feb-2021 | 1,686.85 | 1,753.00 | 1,676.70 | 1,699.70 | 1,699.70 | 8,88,655 |
| 02-Feb-2021 | 1,699.00 | 1,727.00 | 1,667.05 | 1,680.85 | 1,680.85 | 5,11,751 |
| 01-Feb-2021 | 1,646.00 | 1,697.00 | 1,616.55 | 1,690.00 | 1,690.00 | 5,33,928 |
| 29-Jan-2021 | 1,688.00 | 1,722.00 | 1,617.45 | 1,645.15 | 1,645.15 | 12,35,120 |
| 28-Jan-2021 | 1,685.00 | 1,748.60 | 1,660.40 | 1,665.25 | 1,665.25 | 10,38,667 |
| 27-Jan-2021 | 1,757.00 | 1,757.40 | 1,692.00 | 1,702.75 | 1,702.75 | 9,32,779 |
| 25-Jan-2021 | 1,803.80 | 1,809.80 | 1,731.25 | 1,740.80 | 1,740.80 | 7,42,962 |
| 22-Jan-2021 | 1,750.00 | 1,800.00 | 1,715.20 | 1,791.30 | 1,791.30 | 12,86,297 |
| 21-Jan-2021 | 1,810.00 | 1,820.00 | 1,741.05 | 1,759.00 | 1,759.00 | 19,71,206 |
| 20-Jan-2021 | 1,695.00 | 1,793.95 | 1,683.05 | 1,782.85 | 1,782.85 | 33,31,589 |
| 19-Jan-2021 | 1,700.00 | 1,760.00 | 1,664.15 | 1,681.90 | 1,681.90 | 45,58,068 |
| 18-Jan-2021 | 1,701.00 | 1,708.40 | 1,652.00 | 1,663.55 | 1,663.55 | 6,80,532 |
| 15-Jan-2021 | 1,750.00 | 1,759.45 | 1,680.00 | 1,696.60 | 1,696.60 | 6,63,007 |
| 14-Jan-2021 | 1,752.00 | 1,752.00 | 1,701.00 | 1,743.75 | 1,743.75 | 12,94,936 |
| 13-Jan-2021 | 1,754.00 | 1,768.95 | 1,727.30 | 1,745.25 | 1,745.25 | 4,99,380 |
| 12-Jan-2021 | 1,768.00 | 1,768.00 | 1,741.40 | 1,750.85 | 1,750.85 | 7,30,391 |
| 11-Jan-2021 | 1,749.60 | 1,780.00 | 1,726.00 | 1,762.40 | 1,762.40 | 13,41,318 |
| 08-Jan-2021 | 1,692.00 | 1,745.00 | 1,690.80 | 1,740.15 | 1,740.15 | 10,29,933 |
| 07-Jan-2021 | 1,700.00 | 1,709.40 | 1,653.85 | 1,682.10 | 1,682.10 | 7,22,553 |
| 06-Jan-2021 | 1,720.00 | 1,724.00 | 1,668.00 | 1,694.85 | 1,694.85 | 8,42,883 |
| 05-Jan-2021 | 1,685.00 | 1,725.00 | 1,671.00 | 1,713.80 | 1,713.80 | 9,63,468 |
| 04-Jan-2021 | 1,669.00 | 1,698.90 | 1,657.05 | 1,689.20 | 1,689.20 | 9,49,815 |
| 01-Jan-2021 | 1,655.00 | 1,682.85 | 1,651.80 | 1,659.25 | 1,659.25 | 5,79,292 |
| 31-Dec-2020 | 1,629.00 | 1,665.00 | 1,615.50 | 1,660.35 | 1,660.35 | 9,29,998 |
| 30-Dec-2020 | 1,625.00 | 1,635.40 | 1,607.70 | 1,629.95 | 1,629.95 | 9,03,715 |
| 29-Dec-2020 | 1,617.00 | 1,635.65 | 1,608.40 | 1,621.75 | 1,621.75 | 9,31,884 |
| 28-Dec-2020 | 1,597.80 | 1,629.00 | 1,594.10 | 1,608.80 | 1,608.80 | 11,68,908 |
| 24-Dec-2020 | 1,600.00 | 1,622.80 | 1,570.15 | 1,597.70 | 1,597.70 | 15,76,565 |
| 23-Dec-2020 | 1,535.00 | 1,609.50 | 1,531.35 | 1,596.10 | 1,596.10 | 33,23,625 |
| 22-Dec-2020 | 1,436.00 | 1,530.00 | 1,430.55 | 1,525.05 | 1,525.05 | 27,79,116 |
| 21-Dec-2020 | 1,476.10 | 1,491.75 | 1,399.70 | 1,427.15 | 1,427.15 | 16,13,406 |
| 18-Dec-2020 | 1,465.00 | 1,484.80 | 1,436.05 | 1,476.10 | 1,476.10 | 18,36,980 |
| 17-Dec-2020 | 1,470.00 | 1,472.50 | 1,446.25 | 1,452.10 | 1,452.10 | 5,73,057 |
| 16-Dec-2020 | 1,475.05 | 1,484.00 | 1,455.05 | 1,459.50 | 1,459.50 | 8,95,448 |
| 15-Dec-2020 | 1,439.45 | 1,470.00 | 1,431.00 | 1,468.35 | 1,468.35 | 6,95,656 |
| 14-Dec-2020 | 1,436.60 | 1,445.10 | 1,417.55 | 1,437.05 | 1,437.05 | 2,73,214 |
| 11-Dec-2020 | 1,444.00 | 1,451.80 | 1,422.05 | 1,436.75 | 1,436.75 | 3,71,319 |
| 10-Dec-2020 | 1,455.00 | 1,455.00 | 1,428.15 | 1,437.25 | 1,437.25 | 6,31,499 |
| 09-Dec-2020 | 1,465.40 | 1,472.00 | 1,450.30 | 1,456.00 | 1,456.00 | 8,13,977 |
| 08-Dec-2020 | 1,456.00 | 1,472.00 | 1,428.80 | 1,452.30 | 1,452.30 | 11,74,551 |
| 07-Dec-2020 | 1,440.00 | 1,466.00 | 1,433.65 | 1,442.70 | 1,442.70 | 8,92,569 |
| 04-Dec-2020 | 1,443.00 | 1,454.10 | 1,428.10 | 1,437.95 | 1,437.95 | 7,34,335 |
| 03-Dec-2020 | 1,414.00 | 1,444.50 | 1,414.00 | 1,441.70 | 1,441.70 | 10,01,572 |
| 02-Dec-2020 | 1,411.60 | 1,421.50 | 1,394.00 | 1,414.30 | 1,414.30 | 6,72,487 |
| 01-Dec-2020 | 1,417.30 | 1,423.95 | 1,391.00 | 1,411.60 | 1,411.60 | 7,12,194 |
| 27-Nov-2020 | 1,410.00 | 1,426.90 | 1,383.45 | 1,417.30 | 1,417.30 | 13,54,040 |
| 26-Nov-2020 | 1,379.90 | 1,402.00 | 1,348.65 | 1,391.60 | 1,391.60 | 7,59,889 |
| 25-Nov-2020 | 1,423.70 | 1,423.70 | 1,372.70 | 1,376.10 | 1,376.10 | 9,31,816 |
| 24-Nov-2020 | 1,420.00 | 1,452.65 | 1,402.30 | 1,412.15 | 1,412.15 | 28,44,679 |
| 23-Nov-2020 | 1,360.00 | 1,405.80 | 1,360.00 | 1,395.85 | 1,395.85 | 12,13,782 |
| 20-Nov-2020 | 1,325.90 | 1,372.00 | 1,324.60 | 1,357.45 | 1,357.45 | 13,35,497 |
| 19-Nov-2020 | 1,329.70 | 1,349.50 | 1,315.00 | 1,319.30 | 1,319.30 | 4,54,114 |
| 18-Nov-2020 | 1,332.00 | 1,344.15 | 1,317.00 | 1,334.30 | 1,334.30 | 4,75,796 |
| 17-Nov-2020 | 1,359.30 | 1,367.70 | 1,337.00 | 1,342.10 | 1,342.10 | 10,60,852 |
| 14-Nov-2020 | - | - | - | - | - | - |
| 13-Nov-2020 | 1,327.10 | 1,352.95 | 1,322.15 | 1,347.60 | 1,347.60 | 5,70,053 |
| 12-Nov-2020 | 1,334.80 | 1,353.90 | 1,325.00 | 1,342.10 | 1,342.10 | 7,41,935 |
| 11-Nov-2020 | 1,318.40 | 1,333.00 | 1,293.05 | 1,329.65 | 1,329.65 | 12,73,141 |
| 10-Nov-2020 | 1,370.00 | 1,371.00 | 1,282.50 | 1,312.00 | 1,312.00 | 17,61,388 |
| 09-Nov-2020 | 1,375.00 | 1,400.00 | 1,355.40 | 1,370.60 | 1,370.60 | 12,83,631 |
| 06-Nov-2020 | 1,357.90 | 1,364.00 | 1,338.45 | 1,356.70 | 1,356.70 | 5,62,882 |
| 05-Nov-2020 | 1,353.40 | 1,371.30 | 1,346.00 | 1,357.90 | 1,357.90 | 6,64,225 |
| 04-Nov-2020 | 1,329.00 | 1,372.80 | 1,316.05 | 1,335.25 | 1,335.25 | 14,07,272 |
| 03-Nov-2020 | 1,324.85 | 1,345.00 | 1,305.05 | 1,317.80 | 1,317.80 | 7,92,331 |
| 02-Nov-2020 | 1,329.25 | 1,344.70 | 1,307.55 | 1,317.85 | 1,317.85 | 6,94,560 |
| 30-Oct-2020 | 1,335.00 | 1,353.95 | 1,313.00 | 1,327.60 | 1,327.60 | 11,75,006 |
| 29-Oct-2020 | 1,315.00 | 1,339.15 | 1,295.00 | 1,318.65 | 1,318.65 | 12,36,011 |
| 28-Oct-2020 | 1,381.45 | 1,393.60 | 1,316.10 | 1,327.25 | 1,327.25 | 12,24,858 |
| 27-Oct-2020 | 1,394.95 | 1,399.70 | 1,322.00 | 1,381.45 | 1,381.45 | 18,62,748 |
| 26-Oct-2020 | 1,395.15 | 1,429.90 | 1,380.00 | 1,391.95 | 1,391.95 | 21,57,393 |
| 26-Oct-2020 | 7.5 Dividend | |||||
| 23-Oct-2020 | 1,387.50 | 1,408.90 | 1,375.00 | 1,393.30 | 1,385.80 | 10,45,143 |
| 22-Oct-2020 | 1,360.00 | 1,419.00 | 1,358.05 | 1,388.35 | 1,380.88 | 25,59,025 |
| 21-Oct-2020 | 1,425.00 | 1,467.75 | 1,337.30 | 1,354.05 | 1,346.76 | 34,83,082 |
| 20-Oct-2020 | 1,335.00 | 1,449.00 | 1,329.00 | 1,426.35 | 1,418.67 | 29,80,975 |
| 19-Oct-2020 | 1,338.95 | 1,350.00 | 1,293.00 | 1,341.75 | 1,334.53 | 39,11,052 |
| 16-Oct-2020 | 1,424.80 | 1,443.70 | 1,262.30 | 1,329.15 | 1,322.00 | 90,49,480 |
| 15-Oct-2020 | 1,560.00 | 1,585.00 | 1,411.00 | 1,424.85 | 1,417.18 | 25,30,336 |
| 14-Oct-2020 | 1,577.00 | 1,605.85 | 1,541.00 | 1,551.90 | 1,543.55 | 20,42,686 |
| 13-Oct-2020 | 1,568.25 | 1,596.95 | 1,551.00 | 1,585.20 | 1,576.67 | 18,42,760 |
| 12-Oct-2020 | 1,517.00 | 1,578.00 | 1,498.35 | 1,562.35 | 1,553.94 | 19,73,673 |
| 09-Oct-2020 | 1,459.00 | 1,518.60 | 1,448.75 | 1,504.25 | 1,496.15 | 16,09,373 |
| 08-Oct-2020 | 1,415.05 | 1,589.90 | 1,415.05 | 1,461.15 | 1,453.28 | 61,26,904 |
| 07-Oct-2020 | 1,375.00 | 1,395.00 | 1,359.65 | 1,388.20 | 1,380.73 | 6,83,536 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
