NSE: MITCON | Series: EQ
-
LTP
73.03
-0.45 (-0.61 %) -
Open
73.50
73.00 -
High
74.76
74.04 -
Low
73.03
73.00 -
Close
73.44
73.48 -
52W High
147.00
23 Oct, 2024 -
52W Low
68.30
01 Apr, 2025
Upper Circuit: 88.18
Lower Circuit: 58.78
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 73.50 | 74.76 | 73.03 | 73.03 | 73.44 | -0.04 | -0.05 | 147.00 | 68.30 | 3,623 | 2.67 Lakh | 90 |
| 02 Apr, 2025 | 73.00 | 74.04 | 73.00 | 73.50 | 73.48 | 0.48 | 0.66 | 147.00 | 68.30 | 5,304 | 3.89 Lakh | 149 |
| 01 Apr, 2025 | 68.30 | 74.04 | 68.30 | 73.80 | 73.00 | 2.47 | 3.5 | 147.00 | 68.30 | 15,988 | 11.58 Lakh | 670 |
| 28 Mar, 2025 | 70.00 | 72.09 | 70.00 | 70.50 | 70.53 | 1.57 | 2.28 | 147.00 | 68.55 | 21,453 | 15.28 Lakh | 429 |
| 27 Mar, 2025 | 73.99 | 75.51 | 68.55 | 69.89 | 68.96 | -4.08 | -5.59 | 147.00 | 68.55 | 52,509 | 36.99 Lakh | 1,100 |
| 26 Mar, 2025 | 77.85 | 77.85 | 72.20 | 72.31 | 73.04 | -1.26 | -1.7 | 147.00 | 72.00 | 32,268 | 24.15 Lakh | 634 |
| 25 Mar, 2025 | 76.98 | 78.22 | 73.01 | 73.01 | 74.30 | -2.54 | -3.31 | 147.00 | 72.00 | 18,343 | 13.95 Lakh | 707 |
| 24 Mar, 2025 | 75.30 | 78.99 | 75.30 | 76.57 | 76.84 | 2.59 | 3.49 | 147.00 | 72.00 | 26,547 | 20.56 Lakh | 677 |
| 21 Mar, 2025 | 75.46 | 75.99 | 73.44 | 75.00 | 74.25 | -0.60 | -0.8 | 147.00 | 72.00 | 32,644 | 24.35 Lakh | 1,554 |
| 20 Mar, 2025 | 75.00 | 76.00 | 74.26 | 75.20 | 74.85 | 1.09 | 1.48 | 147.00 | 72.00 | 5,910 | 4.44 Lakh | 196 |
| 19 Mar, 2025 | 74.50 | 75.20 | 73.31 | 74.50 | 73.76 | 0.59 | 0.81 | 147.00 | 72.00 | 10,154 | 7.55 Lakh | 187 |
| 18 Mar, 2025 | 73.25 | 74.80 | 72.21 | 73.21 | 73.17 | -0.70 | -0.95 | 147.00 | 72.00 | 18,222 | 13.37 Lakh | 435 |
| 17 Mar, 2025 | 75.00 | 83.30 | 72.25 | 73.60 | 73.87 | 0.85 | 1.16 | 147.00 | 72.00 | 62,866 | 49.27 Lakh | 1,438 |
| 13 Mar, 2025 | 77.31 | 77.71 | 72.01 | 72.42 | 73.02 | -0.61 | -0.83 | 147.00 | 72.00 | 23,730 | 17.31 Lakh | 811 |
| 12 Mar, 2025 | 74.00 | 75.99 | 73.06 | 74.60 | 73.63 | -0.35 | -0.47 | 147.00 | 72.00 | 35,438 | 26.17 Lakh | 438 |
| 11 Mar, 2025 | 75.05 | 77.22 | 72.00 | 72.32 | 73.98 | -1.05 | -1.4 | 147.00 | 72.00 | 36,121 | 27.15 Lakh | 342 |
| 10 Mar, 2025 | 81.00 | 81.52 | 72.32 | 73.00 | 75.03 | -4.17 | -5.27 | 147.00 | 72.32 | 20,762 | 16.04 Lakh | 460 |
| 07 Mar, 2025 | 80.80 | 83.26 | 79.02 | 79.50 | 79.20 | -1.73 | -2.14 | 147.00 | 75.01 | 20,335 | 16.47 Lakh | 620 |
| 06 Mar, 2025 | 82.00 | 83.89 | 79.50 | 79.50 | 80.93 | 1.70 | 2.15 | 147.00 | 75.01 | 37,130 | 29.96 Lakh | 869 |
| 05 Mar, 2025 | 77.36 | 80.45 | 76.81 | 79.50 | 79.23 | 2.78 | 3.64 | 147.00 | 75.01 | 9,090 | 7.20 Lakh | 178 |
| 04 Mar, 2025 | 76.50 | 78.01 | 75.01 | 76.50 | 76.45 | -0.54 | -0.7 | 147.00 | 75.01 | 8,270 | 6.36 Lakh | 151 |