MITCON Consultancy & Engineering Services share price history

NSE: MITCONCommercial Services & SuppliesSmall Cap

MITCON Consultancy & Engineering Services Limited · Face value ₹10 · Listed Nov 2013

₹70.50₹1.06 (1.48%)

Share price at the NSE close on 30 Oct 2026. Previous close ₹71.56.

30 Oct: open ₹71.56, high ₹72.97, low ₹69.61

52-week range of traded prices to 30 Oct 2026

₹49.56Low, 13 Mar 2026₹92.84High, 23 Sep 2026

Market cap: ₹123 Cr2,783rd largest listed
P/E: 12.61
P/B: 0.78
Dividend yield: Nonein the last 12 months
ROE: 6.8%
ROCE: 8.4%
Debt to equity: 0.53
Volume, NSE: 2,02586.5% delivered

MITCON Consultancy & Engineering Services share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

MITCON Consultancy & Engineering Services' share price is on record from 1 Nov 2013, when it closed at ₹51.10, to 30 Oct 2026. Its highest close was ₹182.29 on 19 Jun 2024 and its lowest ₹32.60 on 26 Aug 2019.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	70.50	+3.9%	89.98	51.92	68.97	92.84	49.56	20,30,419
2025	67.87	−40.2%	115.12	63.81	113.84	117.19	60.41	61,10,899
2024	113.49	+22.8%	182.29	91.20	92.45	187.56	89.40	1,48,09,853
2023	92.45	+46.2%	103.35	59.75	66.15	104.95	57.05	99,29,788
2022	63.25	−4.1%	131.10	55.45	65.90	137.65	53.05	94,78,381
2021	65.95	+68.5%	65.95	33.10	39.00	66.40	33.10	44,80,000
2020	39.15	−2.1%	43.00	37.00	41.00	43.00	36.50	1,28,000
2019	40.00	−23.1%	52.00	32.60	50.00	52.00	32.00	10,66,000
2018	52.00	−29.3%	78.00	48.90	76.80	78.00	48.90	17,02,000
2017	73.50	+47.0%	75.00	52.50	52.50	78.50	52.50	21,60,000
2016	50.00	−40.4%	87.10	50.00	85.90	90.00	50.00	22,98,000
2015	83.90	+40.8%	95.65	41.25	56.00	101.00	40.00	35,60,000
2014	59.60	+25.7%	61.10	41.50	43.50	61.10	41.50	3,28,000
2013	47.40	–	51.10	40.95	60.00	60.00	37.95	34,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2013 is from its first session, 1 Nov 2013. The close is the year's last trade for 2014 (17 Dec 2014) and 2013 (6 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	70.50	−15.0%	81.00	83.70	63.05	60,110
Sep 2026	82.95	+5.3%	78.40	92.84	75.24	6,36,253
Aug 2026	78.74	+7.1%	76.99	82.55	73.01	76,177
Jul 2026	73.50	−8.2%	80.01	82.50	69.00	53,168
Jun 2026	80.07	−4.5%	84.29	91.70	77.00	2,34,568
May 2026	83.88	+4.9%	79.96	89.90	75.70	2,40,152
Apr 2026	79.96	+45.8%	62.00	86.00	56.13	3,01,107
Mar 2026	54.83	−6.3%	60.00	62.80	49.56	2,01,979
Feb 2026	58.50	−3.0%	64.00	64.00	51.11	1,05,452
Jan 2026	60.30	−11.2%	68.97	68.97	53.11	1,21,453
Dec 2025	67.87	−3.6%	73.30	73.30	65.30	79,250
Nov 2025	70.41	−4.5%	73.30	78.80	65.12	2,84,582
Oct 2025	73.76	+10.0%	67.78	83.80	62.85	9,88,958
Sep 2025	67.03	−7.3%	74.00	74.09	63.99	6,11,043
Aug 2025	72.27	−7.9%	79.77	83.49	68.00	5,39,728
Jul 2025	78.48	−8.4%	87.50	93.18	75.30	5,29,876
Jun 2025	85.72	+1.8%	84.64	90.23	79.11	5,54,150
May 2025	84.21	+15.1%	73.99	97.62	69.21	11,17,116
Apr 2025	73.16	+3.7%	68.30	79.11	60.41	1,81,387
Mar 2025	70.53	−9.4%	78.37	83.89	68.55	4,85,189
Feb 2025	77.82	−17.2%	95.85	102.90	76.19	3,92,345
Jan 2025	93.97	−17.2%	113.84	117.19	88.00	3,47,275
Dec 2024	113.49	+2.5%	112.96	130.22	107.20	12,85,996
Nov 2024	110.71	−5.7%	119.70	132.88	108.99	2,96,996
Oct 2024	117.39	−8.3%	129.91	147.00	103.85	15,79,665
Sep 2024	128.03	−4.7%	136.90	137.50	124.20	3,14,613
Aug 2024	134.28	−5.9%	145.95	148.19	124.26	8,10,998
Jul 2024	142.76	+8.1%	132.80	149.00	118.97	22,48,278
Jun 2024	132.06	−0.1%	142.00	187.56	115.05	24,87,304
May 2024	132.15	−2.5%	136.00	147.90	115.00	9,52,968
Apr 2024	135.60	+20.5%	112.55	139.05	112.05	2,24,932
Mar 2024	112.55	−13.1%	132.05	134.95	101.45	2,17,400
Feb 2024	129.45	−15.7%	161.15	161.15	127.00	4,42,449
Jan 2024	153.50	+66.0%	92.45	160.70	89.40	39,48,254
Dec 2023	92.45	−4.2%	98.00	100.85	87.05	5,69,917
Nov 2023	96.55	+24.3%	80.75	104.95	77.50	19,94,937
Oct 2023	77.70	−2.9%	81.95	84.00	73.10	6,90,765
Sep 2023	80.00	+1.4%	78.00	85.65	75.25	7,12,645
Aug 2023	78.90	+2.5%	78.00	94.95	75.45	8,97,517
Jul 2023	76.95	+11.5%	71.95	83.80	68.00	6,95,195
Jun 2023	69.00	−2.1%	68.75	73.85	66.80	5,30,261
May 2023	70.50	−5.6%	76.40	79.95	66.50	3,41,371
Apr 2023	74.65	+12.3%	70.00	79.40	63.05	5,37,610
Mar 2023	66.50	+5.1%	69.00	74.50	59.90	3,97,219
Feb 2023	63.30	−16.0%	78.40	79.10	60.50	3,93,611
Jan 2023	75.35	+19.1%	66.15	85.75	57.05	21,68,740
Dec 2022	63.25	−1.2%	65.25	65.60	53.05	3,97,534
Nov 2022	64.05	−3.3%	64.25	69.40	60.00	1,84,117
Oct 2022	66.25	−3.8%	70.30	72.45	63.25	1,12,221
Sep 2022	68.90	+1.3%	69.00	92.00	64.00	18,86,242
Aug 2022	68.00	−21.8%	88.00	94.00	60.50	15,54,216
Jul 2022	86.95	+2.1%	92.00	92.90	69.15	3,14,547
Jun 2022	85.15	+4.9%	83.35	85.15	65.10	1,61,478
May 2022	81.15	−7.9%	91.00	100.00	75.75	3,61,793
Apr 2022	88.15	−2.9%	95.25	110.25	81.65	5,40,021
Mar 2022	90.75	+5.2%	82.00	118.55	74.00	10,08,212
Feb 2022	86.30	−14.5%	105.95	137.65	86.20	20,02,000
Jan 2022	100.95	+53.1%	65.90	100.95	57.50	9,56,000
Dec 2021	65.95	+31.6%	53.00	66.40	50.50	2,18,000
Nov 2021	50.10	−8.9%	53.10	55.65	50.00	54,000
Oct 2021	55.00	+4.8%	55.10	59.95	50.00	3,48,000
Sep 2021	52.50	+3.8%	52.50	64.95	51.00	8,50,000
Aug 2021	50.60	+7.7%	46.50	63.50	45.50	5,42,000
Jul 2021	47.00	+17.4%	38.05	47.90	35.05	10,62,000
Jun 2021	40.05	+9.4%	34.80	42.15	33.10	46,000
May 2021	36.60	−8.5%	38.50	38.50	36.60	4,000
Apr 2021	40.00	−2.4%	41.00	41.00	40.00	38,000
Mar 2021	41.00	+1.2%	40.50	41.00	40.00	12,28,000
Feb 2021	40.50	+3.8%	40.50	41.50	39.50	82,000
Jan 2021	39.00	−0.4%	39.00	40.50	39.00	8,000
Dec 2020	39.15	+5.8%	37.00	40.95	37.00	90,000
Nov 2020	37.00	0.0%	36.50	37.00	36.50	4,000
Aug 2020	37.00	−2.5%	37.00	37.00	37.00	2,000
Jul 2020	37.95	−4.9%	37.95	37.95	37.95	4,000
Jun 2020	39.90	+0.1%	39.90	39.90	39.90	2,000
Mar 2020	39.85	−4.9%	39.85	39.85	39.85	2,000
Feb 2020	41.90	+2.2%	43.00	43.00	41.90	10,000
Jan 2020	41.00	+2.5%	41.00	41.00	41.00	14,000
Dec 2019	40.00	−7.1%	42.80	42.80	40.00	14,000
Nov 2019	43.05	+5.0%	43.00	43.05	41.00	10,000
Oct 2019	41.00	+2.8%	41.00	41.00	41.00	2,000
Sep 2019	39.90	+16.0%	34.00	39.90	33.00	42,000
Aug 2019	34.40	−1.7%	35.05	36.00	32.60	1,50,000
Jul 2019	35.00	−27.1%	45.70	45.70	32.00	1,10,000
Jun 2019	48.00	−4.0%	48.00	48.00	48.00	2,000
May 2019	50.00	0.0%	51.25	51.25	50.00	6,000
Apr 2019	50.00	0.0%	50.00	50.00	50.00	2,000
Mar 2019	50.00	0.0%	50.00	52.00	49.95	1,30,000
Feb 2019	50.00	+3.7%	50.00	51.90	48.00	4,12,000
Jan 2019	48.20	−7.3%	50.00	52.00	48.10	1,86,000
Dec 2018	52.00	+4.0%	50.00	52.00	50.00	1,20,000
Nov 2018	50.00	+2.2%	50.00	50.00	49.00	36,000
Oct 2018	48.90	−9.8%	54.10	54.10	48.90	34,000
Sep 2018	54.20	−3.0%	55.20	59.00	54.20	54,000
Aug 2018	55.90	−6.8%	57.10	57.90	54.80	20,000
Jul 2018	60.00	+2.4%	58.50	61.25	55.60	3,30,000
Jun 2018	58.60	−3.1%	60.50	60.85	55.60	4,04,000
May 2018	60.50	+0.8%	60.00	60.50	57.10	5,70,000
Apr 2018	60.00	+16.6%	50.00	60.00	50.00	56,000
Mar 2018	51.45	−29.0%	68.90	68.90	50.25	50,000
Jan 2018	72.50	−1.4%	76.80	78.00	72.50	28,000
Dec 2017	73.50	+9.9%	67.00	73.70	62.10	52,000
Nov 2017	66.90	−4.4%	73.50	73.50	60.00	74,000
Oct 2017	70.00	+12.1%	60.00	72.80	58.10	1,18,000
Sep 2017	62.45	−4.4%	68.50	68.90	62.45	28,000
Aug 2017	65.35	+6.4%	64.45	65.35	59.30	26,000
Jul 2017	61.40	−8.5%	68.00	78.50	61.40	10,86,000
Jun 2017	67.10	+10.6%	63.65	69.85	63.00	30,000
May 2017	60.65	−8.8%	63.50	66.45	55.75	42,000
Apr 2017	66.50	+3.7%	63.10	68.20	62.00	34,000
Mar 2017	64.10	−6.8%	66.00	73.05	62.30	4,62,000
Feb 2017	68.80	+5.8%	66.00	68.80	63.00	1,74,000
Jan 2017	65.00	+30.0%	52.50	69.85	52.50	34,000
Dec 2016	50.00	−16.7%	63.00	63.00	50.00	16,000
Nov 2016	60.00	−10.4%	67.10	67.10	60.00	40,000
Oct 2016	67.00	−6.9%	79.00	85.00	64.05	2,46,000
Sep 2016	72.00	+12.5%	59.50	90.00	55.40	15,10,000
Aug 2016	64.00	+8.5%	58.70	71.00	54.00	3,54,000
Jul 2016	59.00	−13.2%	65.00	65.00	59.00	10,000
May 2016	68.00	+5.4%	70.35	70.35	68.00	6,000
Apr 2016	64.50	−7.9%	70.50	70.50	64.00	6,000
Feb 2016	70.00	+2.9%	68.00	70.00	61.00	26,000
Jan 2016	68.00	−19.0%	85.90	85.90	67.00	84,000
Dec 2015	83.90	+23.5%	69.95	86.85	69.95	4,16,000
Nov 2015	67.95	−0.1%	74.95	74.95	67.95	8,000
Oct 2015	68.00	−14.3%	79.80	79.80	68.00	32,000
Sep 2015	79.35	+0.5%	67.10	79.35	67.10	42,000
Aug 2015	78.95	+1.2%	79.50	88.90	70.95	82,000
Jul 2015	78.00	−2.5%	80.00	86.00	76.35	82,000
Jun 2015	80.00	−2.4%	80.50	84.35	60.00	1,02,000
May 2015	82.00	+2.5%	82.00	92.00	72.00	92,000
Apr 2015	80.00	+58.4%	50.50	101.00	50.50	9,22,000
Mar 2015	50.50	+12.2%	43.00	60.15	43.00	12,20,000
Feb 2015	45.00	−10.5%	50.20	51.00	40.00	5,40,000
Jan 2015	50.30	−15.6%	56.00	56.00	50.15	22,000
Dec 2014	59.60	−0.8%	60.10	61.10	59.60	34,000
Nov 2014	60.10	0.0%	60.00	61.10	60.00	6,000
Oct 2014	60.10	+0.7%	60.50	61.05	59.90	26,000
Sep 2014	59.70	+8.3%	50.65	60.70	50.65	28,000
Jul 2014	55.10	+4.4%	54.80	56.10	54.80	10,000
Jun 2014	52.80	+6.0%	50.00	52.80	49.80	32,000
May 2014	49.80	−10.3%	55.10	58.50	49.80	16,000
Apr 2014	55.50	+33.7%	45.05	55.50	45.05	12,000
Mar 2014	41.50	−3.6%	45.00	45.00	41.50	1,54,000
Feb 2014	43.05	−5.3%	45.20	45.20	43.05	6,000
Jan 2014	45.45	−4.1%	43.50	45.45	43.50	4,000
Dec 2013	47.40	+7.6%	44.50	47.40	44.50	4,000
Nov 2013	44.05	–	60.00	60.00	37.95	30,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	71.56	72.97	69.61	70.50	70.72	2,025	86.5%
29 Oct 2026	72.05	75.49	71.56	71.56	73.30	508	65.8%
28 Oct 2026	70.00	73.00	70.00	72.57	72.88	2,719	99.5%
27 Oct 2026	65.01	71.89	64.00	71.88	67.17	2,288	79.8%
26 Oct 2026	70.59	70.59	63.05	66.42	65.91	3,612	78.7%
23 Oct 2026	72.89	74.30	67.40	69.25	69.20	2,385	68.9%
22 Oct 2026	71.01	71.60	71.01	71.50	71.48	953	82.0%
21 Oct 2026	75.51	76.40	70.23	71.94	72.52	4,121	82.1%
19 Oct 2026	79.00	82.00	76.18	76.37	78.18	590	81.4%
16 Oct 2026	78.99	78.99	76.10	76.18	76.72	941	95.4%
15 Oct 2026	78.59	79.99	77.00	77.49	78.18	306	35.6%
14 Oct 2026	75.50	78.00	75.50	77.04	77.17	1,902	76.6%
13 Oct 2026	78.00	78.98	75.21	77.99	77.99	3,806	96.6%
12 Oct 2026	75.52	81.96	75.52	78.01	78.46	2,012	64.7%
9 Oct 2026	77.84	77.84	73.15	75.52	75.40	8,108	74.0%
8 Oct 2026	78.50	80.10	77.25	77.85	78.05	3,676	98.0%
7 Oct 2026	79.35	79.98	76.74	78.49	78.29	5,529	70.7%
6 Oct 2026	81.14	82.00	78.56	79.35	79.75	3,935	60.0%
5 Oct 2026	80.00	83.70	79.50	81.14	80.65	4,453	64.9%
1 Oct 2026	81.00	82.51	80.01	80.34	80.85	6,241	53.7%
30 Sep 2026	84.89	85.00	81.10	82.95	83.21	7,346	71.5%
29 Sep 2026	82.00	85.50	79.00	82.66	82.03	82,800	97.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.MITCON Consultancy & Engineering Services bonus and split history

Ex-date	Event	Price factor	What happened
20 Jun 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.