Mold-Tek Technologies share price history

NSE: MOLDTECHBSE: 526263ConstructionSmall Cap

Mold-Tek Technologies Limited · Face value ₹2 · Listed Feb 1994 on BSE, Jul 2016 on NSE

₹90.44₹4.30 (4.99%)BSE ₹90.40

Share price at the NSE close on 28 Oct 2026. Previous close ₹86.14.

28 Oct: open ₹87.90, high ₹90.44, low ₹84.11

52-week range of traded prices to 28 Oct 2026

₹50.55Low, 30 Mar 2026₹119.45High, 13 Oct 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹521 Cr2,021st largest listed
P/E: 28.30
P/B: 4.07
Dividend yield: 1.11%
ROE: 15.0%
ROCE: 13.2%
Debt to equity: 0.00
Volume, NSE: 32,140

Mold-Tek Technologies share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Mold-Tek Technologies' share price is on record from 17 Feb 2016, when it closed at ₹46.63, to 28 Oct 2026. Its highest close was ₹194.48 on 4 Sep 2023 and its lowest ₹14.93 on 22 May 2020, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 17 Feb 2016 are not shown: on 17 Feb 2016 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	90.44	+21.2%	114.27	51.27	75.50	119.45	50.55	3,35,80,516
2025	74.60	−24.2%	105.57	55.34	99.25	110.50	54.98	5,46,84,720
2024	98.37	−28.9%	141.88	90.88	139.45	147.03	90.00	7,79,93,348
2023	138.28	+94.9%	194.48	73.58	73.00	199.28	71.60	15,33,67,026
2022	70.95	+65.9%	70.95	32.40	43.50	72.35	31.50	7,04,69,878
2021	42.78	+60.4%	52.85	19.58	25.35	54.00	19.15	5,06,12,036
2020	26.68	+9.4%	27.35	14.93	25.90	28.70	14.75	2,25,54,406
2019	24.38	+14.3%	30.38	20.75	21.75	31.73	20.60	97,80,520
2018	21.33	−45.1%	38.38	19.80	38.68	39.60	19.05	77,79,028
2017	38.85	+75.8%	38.85	22.00	22.00	39.83	21.75	2,59,80,418
2016BSE close	22.10	–	49.88	19.53	50.50	52.00	18.50	1,62,57,086

₹ 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. 2016 is from its first session, 17 Feb 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	90.44	−12.3%	105.00	119.45	80.15	16,42,534
Sep 2026	103.08	+5.2%	98.00	113.50	90.00	19,87,810
Aug 2026	97.99	+28.3%	75.50	102.20	73.50	1,46,89,364
Jul 2026	76.38	+13.0%	68.00	79.95	61.19	36,28,364
Jun 2026	67.61	+11.5%	60.00	69.45	57.55	21,57,406
May 2026	60.61	−4.8%	63.55	74.00	59.01	23,40,160
Apr 2026	63.68	+24.2%	53.82	72.00	52.81	15,71,596
Mar 2026	51.27	−23.1%	62.39	69.00	50.55	19,46,346
Feb 2026	66.70	+3.8%	63.95	82.58	62.25	23,79,322
Jan 2026	64.25	−13.9%	75.50	76.89	63.06	12,37,614
Dec 2025	74.60	−10.3%	83.13	85.55	73.81	17,10,762
Nov 2025	83.13	−16.7%	100.00	104.50	80.00	25,67,748
Oct 2025	99.78	+10.1%	91.95	110.50	85.56	62,83,506
Sep 2025	90.60	+12.7%	80.25	93.50	79.45	61,47,452
Aug 2025	80.40	+7.8%	76.36	88.30	66.23	37,68,952
Jul 2025	74.62	−8.1%	81.50	84.75	73.00	25,78,396
Jun 2025	81.20	+19.4%	68.36	86.62	66.90	80,98,414
May 2025	68.03	−4.4%	70.50	76.70	63.40	21,36,058
Apr 2025	71.15	−4.3%	73.48	82.10	66.00	49,30,090
Mar 2025	74.36	+22.3%	60.01	75.73	54.98	1,02,57,790
Feb 2025	60.81	−30.7%	90.00	91.39	59.77	39,03,210
Jan 2025	87.73	−10.8%	99.25	106.51	81.91	23,02,342
Dec 2024	98.37	−6.0%	107.50	115.58	97.95	23,88,548
Nov 2024	104.64	−0.9%	112.00	114.50	99.31	11,94,884
Oct 2024	105.55	−10.6%	118.02	119.20	99.31	18,50,802
Sep 2024	118.02	+0.5%	118.00	125.00	110.55	38,85,334
Aug 2024	117.38	−7.8%	127.50	129.80	104.50	63,54,630
Jul 2024	127.35	−0.7%	130.20	147.03	122.55	81,55,608
Jun 2024	128.27	+3.2%	131.00	137.48	106.50	71,42,024
May 2024	124.25	+13.4%	102.50	134.85	99.00	1,12,01,188
Apr 2024	109.55	+20.6%	91.58	124.23	91.58	1,50,29,688
Mar 2024	90.88	−17.3%	110.38	112.03	90.00	75,07,548
Feb 2024	109.83	−18.8%	135.20	141.60	105.03	80,21,264
Jan 2024	135.25	−2.2%	139.45	143.00	130.58	52,61,830
Dec 2023	138.28	+7.7%	127.00	151.50	119.50	1,09,21,680
Nov 2023	128.43	−8.3%	140.63	142.38	123.93	86,31,620
Oct 2023	140.08	−19.5%	174.15	179.75	138.03	52,20,880
Sep 2023	174.05	−7.2%	189.40	199.28	160.75	50,08,188
Aug 2023	187.53	+35.0%	139.40	196.43	135.08	1,42,64,078
Jul 2023	138.88	−8.0%	152.78	153.45	112.25	1,38,54,560
Jun 2023	150.93	−9.0%	166.03	177.00	148.80	47,22,666
May 2023	165.88	+21.1%	137.88	172.38	131.00	76,75,068
Apr 2023	137.03	+12.3%	124.00	150.28	115.40	82,13,902
Mar 2023	122.05	+3.3%	120.00	133.28	110.20	72,65,688
Feb 2023	118.18	+36.5%	86.58	137.68	79.00	3,29,84,314
Jan 2023	86.58	+22.0%	73.00	91.65	71.60	3,46,04,382
Dec 2022	70.95	+37.9%	51.25	72.35	51.25	1,92,53,660
Nov 2022	51.45	−7.3%	56.15	56.18	50.65	31,96,080
Oct 2022	55.48	+25.7%	44.78	56.75	43.30	30,82,218
Sep 2022	44.15	−1.4%	44.00	47.33	43.13	17,30,510
Aug 2022	44.78	−8.2%	48.78	50.48	42.50	27,56,934
Jul 2022	48.78	+2.7%	47.83	51.78	45.00	24,05,708
Jun 2022	47.48	−5.1%	50.23	54.45	41.50	41,67,926
May 2022	50.00	−2.9%	49.88	64.00	43.20	92,56,942
Apr 2022	51.50	+27.6%	40.03	60.75	40.03	1,61,89,322
Mar 2022	40.35	+15.1%	34.80	47.75	32.78	47,81,460
Feb 2022	35.05	−14.7%	41.93	44.00	31.50	13,93,664
Jan 2022	41.10	−3.9%	43.50	45.50	37.30	22,55,454
Dec 2021	42.78	+17.3%	37.13	44.30	36.00	33,98,770
Nov 2021	36.48	−1.6%	37.73	44.35	36.00	18,48,186
Oct 2021	37.05	−6.0%	39.48	41.50	36.50	11,64,218
Sep 2021	39.43	+5.6%	37.50	43.40	36.65	9,37,232
Aug 2021	37.35	−17.7%	45.65	48.48	34.50	15,18,998
Jul 2021	45.40	+27.1%	35.65	54.00	34.95	1,82,91,120
Jun 2021	35.73	+22.7%	29.75	37.38	28.43	1,31,43,144
May 2021	29.13	+26.8%	23.38	32.45	21.25	56,31,074
Apr 2021	22.98	+12.5%	20.80	25.95	19.15	16,19,582
Mar 2021	20.43	−3.3%	21.70	23.38	19.35	12,08,766
Feb 2021	21.13	−10.2%	23.88	25.38	19.28	8,45,988
Jan 2021	23.53	−11.8%	25.35	27.20	23.13	10,04,958
Dec 2020	26.68	+11.8%	23.88	28.50	23.58	11,37,258
Nov 2020	23.85	−11.8%	27.65	28.50	22.83	15,92,980
Oct 2020	27.05	+33.3%	20.25	28.70	19.25	51,43,518
Sep 2020	20.30	−4.0%	20.35	23.35	19.10	18,67,548
Aug 2020	21.15	+29.2%	16.38	24.25	15.98	60,06,228
Jul 2020	16.38	−9.9%	18.18	18.45	16.25	6,84,774
Jun 2020	18.18	+13.4%	16.95	22.75	16.40	38,40,260
May 2020	16.03	−9.1%	17.03	18.48	14.75	4,19,782
Apr 2020	17.63	+1.7%	17.98	20.05	15.63	8,38,288
Mar 2020	17.33	−21.9%	22.93	23.30	15.10	3,09,944
Feb 2020	22.18	−7.4%	25.95	25.95	21.30	2,46,044
Jan 2020	23.95	−1.7%	25.90	27.45	23.75	4,67,782
Dec 2019	24.38	−2.3%	24.53	27.50	22.50	3,46,572
Nov 2019	24.95	−1.3%	25.00	26.88	23.55	5,40,702
Oct 2019	25.28	−4.0%	26.60	27.13	24.65	3,08,402
Sep 2019	26.33	+8.1%	25.23	28.70	23.80	4,78,418
Aug 2019	24.35	−2.0%	24.85	26.98	22.28	2,85,216
Jul 2019	24.85	−8.0%	27.00	27.85	24.03	5,22,470
Jun 2019	27.00	−4.8%	29.00	29.00	24.55	4,24,686
May 2019	28.35	+18.1%	24.63	31.73	23.10	33,16,638
Apr 2019	24.00	+4.6%	23.15	26.75	23.05	10,79,534
Mar 2019	22.95	+8.6%	20.80	25.70	20.75	8,43,002
Feb 2019	21.13	−4.7%	23.48	23.98	20.60	2,56,912
Jan 2019	22.18	+4.0%	21.75	27.73	21.03	13,77,968
Dec 2018	21.33	−5.2%	22.13	23.30	20.50	4,16,178
Nov 2018	22.50	+7.3%	21.00	23.50	20.18	3,16,722
Oct 2018	20.98	−0.2%	21.03	22.00	19.05	2,21,082
Sep 2018	21.03	−18.7%	26.10	26.88	20.55	12,17,088
Aug 2018	25.85	+19.3%	21.68	27.85	21.15	15,96,794
Jul 2018	21.68	+5.5%	21.18	22.00	19.78	6,26,138
Jun 2018	20.55	−2.5%	20.75	22.48	19.25	5,09,048
May 2018	21.08	−14.0%	24.60	25.10	20.00	3,87,942
Apr 2018	24.50	+0.6%	23.83	27.45	23.80	7,32,998
Mar 2018	24.35	−18.6%	30.13	30.70	24.00	6,07,452
Feb 2018	29.93	−13.0%	35.98	35.98	29.38	4,04,340
Jan 2018	34.40	−11.5%	38.68	39.60	34.15	7,43,246
Dec 2017	38.85	+20.0%	33.00	39.13	32.55	41,26,124
Nov 2017	32.38	+23.8%	26.50	39.83	26.00	72,69,628
Oct 2017	26.15	+3.4%	26.20	29.95	24.00	26,53,262
Sep 2017	25.30	−7.0%	27.43	28.08	24.53	12,95,336
Aug 2017	27.20	+10.5%	24.65	27.45	22.00	10,52,604
Jul 2017	24.63	−2.9%	26.50	27.28	23.53	7,10,974
Jun 2017	25.35	+5.6%	24.60	26.35	22.63	5,56,124
May 2017	24.00	−9.8%	26.30	28.40	23.50	11,45,952
Apr 2017	26.60	+0.2%	27.38	28.15	25.05	16,16,298
Mar 2017	26.55	+6.1%	24.90	27.18	23.55	27,49,336
Feb 2017	25.03	+4.8%	24.23	27.95	23.25	18,47,954
Jan 2017	23.88	+8.0%	22.00	28.75	21.75	9,56,826
Dec 2016	22.10	−8.6%	24.50	24.98	21.50	6,42,958
Nov 2016	24.18	−4.0%	25.68	25.90	18.50	11,16,552
Oct 2016	25.18	+6.1%	23.15	28.40	23.15	15,96,684
Sep 2016	23.73	−8.0%	26.85	27.30	22.23	4,43,312
Aug 2016	25.80	−10.5%	29.25	29.80	24.53	5,56,286
Jul 2016BSE close	28.83	+1.2%	30.20	34.63	27.53	18,57,070
Jun 2016BSE close	28.48	+17.5%	24.00	32.30	21.75	15,38,950
May 2016BSE close	24.23	−35.2%	37.00	41.95	20.80	70,57,274
Apr 2016BSE close	37.40	−2.0%	37.50	40.00	34.60	6,72,120
Mar 2016BSE close	38.15	−7.5%	43.25	47.48	37.45	5,77,770
Feb 2016BSE close	41.25	–	50.50	52.00	40.38	1,98,110

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	87.90	90.44	84.11	90.44	89.41	32,140
27 Oct 2026	80.40	86.14	80.40	86.14	85.41	31,944
26 Oct 2026	83.00	87.98	80.15	82.04	82.24	61,208
23 Oct 2026	87.00	87.25	84.36	84.36	84.74	59,063
22 Oct 2026	89.01	92.00	88.79	88.80	89.07	1,43,672
21 Oct 2026	93.72	95.00	93.46	93.46	93.58	47,094
19 Oct 2026	99.80	99.88	98.37	98.37	98.68	35,594
16 Oct 2026	100.00	104.95	95.07	103.54	97.44	1,08,823
15 Oct 2026	102.00	103.00	99.65	100.07	99.82	1,49,781
14 Oct 2026	109.85	109.85	104.89	104.89	105.52	94,933
13 Oct 2026	115.00	119.45	108.56	110.41	115.71	2,38,670
12 Oct 2026	112.49	115.00	110.22	114.27	113.84	61,136
9 Oct 2026	106.00	110.22	99.75	110.22	105.96	44,450
8 Oct 2026	221.00	224.99	209.95	209.95	212.43	42,530
7 Oct 2026	221.10	222.00	215.00	220.99	218.51	64,307
6 Oct 2026	217.77	220.00	215.01	216.72	217.25	52,216
5 Oct 2026	207.90	214.95	207.00	213.50	212.73	77,012
1 Oct 2026	210.00	211.00	202.16	204.78	205.61	30,948
30 Sep 2026	205.00	208.00	201.00	206.16	206.06	34,867
29 Sep 2026	202.00	207.15	197.65	201.49	201.55	34,982
28 Sep 2026	196.27	205.00	193.00	197.29	198.25	22,385
25 Sep 2026	201.00	208.88	195.00	200.08	200.32	23,826

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.Mold-Tek Technologies bonus and split history

Ex-date	Event	Price factor	What happened
9 Oct 2026	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
17 Feb 2016	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.