Munjal Auto Industries Limited (BOM:520059)
India
· Delayed Price · Currency is INR 76.18
-0.92 (-1.19%)
At close: Mar 6, 2026
Munjal Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.80 | 75.80 | 72.00 | 73.24 | 73.24 | -3.86% | 8,709 |
| Mar 6, 2026 | 76.79 | 77.31 | 75.69 | 76.18 | 76.18 | -1.19% | 4,517 |
| Mar 5, 2026 | 77.10 | 77.46 | 75.72 | 77.10 | 77.10 | 2.46% | 2,752 |
| Mar 4, 2026 | 78.00 | 78.00 | 75.20 | 75.25 | 75.25 | -3.93% | 6,144 |
| Mar 2, 2026 | 78.46 | 81.42 | 76.95 | 78.33 | 78.33 | -5.46% | 11,975 |
| Feb 27, 2026 | 81.99 | 83.28 | 81.47 | 82.85 | 82.85 | 1.09% | 2,747 |
| Feb 26, 2026 | 82.90 | 83.66 | 81.00 | 81.96 | 81.96 | -1.53% | 2,940 |
| Feb 25, 2026 | 80.50 | 84.45 | 80.50 | 83.23 | 83.23 | 3.55% | 11,965 |
| Feb 24, 2026 | 80.61 | 81.98 | 80.00 | 80.38 | 80.38 | -2.24% | 4,167 |
| Feb 23, 2026 | 81.67 | 83.16 | 80.24 | 82.22 | 82.22 | 1.57% | 8,439 |
| Feb 20, 2026 | 81.51 | 81.98 | 80.00 | 80.95 | 80.95 | -0.53% | 5,110 |
| Feb 19, 2026 | 83.56 | 84.00 | 81.05 | 81.38 | 81.38 | -2.74% | 5,954 |
| Feb 18, 2026 | 83.83 | 87.77 | 83.50 | 83.67 | 83.67 | -0.19% | 13,458 |
| Feb 17, 2026 | 84.30 | 85.00 | 83.65 | 83.83 | 83.83 | -0.80% | 5,910 |
| Feb 16, 2026 | 85.00 | 87.50 | 83.48 | 84.51 | 84.51 | -0.61% | 10,437 |
| Feb 13, 2026 | 89.97 | 91.48 | 84.18 | 85.03 | 85.03 | -4.71% | 22,989 |
| Feb 12, 2026 | 79.69 | 92.00 | 77.39 | 89.23 | 89.23 | 11.97% | 17,778 |
| Feb 11, 2026 | 74.35 | 82.00 | 74.35 | 79.69 | 79.69 | 0.66% | 10,161 |
| Feb 10, 2026 | 78.95 | 80.88 | 78.55 | 79.17 | 79.17 | 1.46% | 1,956 |
| Feb 9, 2026 | 76.90 | 78.84 | 76.71 | 78.03 | 78.03 | 4.50% | 5,789 |
| Feb 6, 2026 | 75.21 | 75.40 | 73.18 | 74.67 | 74.67 | -1.48% | 3,484 |
| Feb 5, 2026 | 76.00 | 76.00 | 74.60 | 75.79 | 75.79 | -0.66% | 2,279 |
| Feb 4, 2026 | 72.01 | 76.77 | 72.01 | 76.29 | 76.29 | 3.68% | 3,629 |
| Feb 3, 2026 | 73.31 | 73.73 | 72.50 | 73.58 | 73.58 | 3.00% | 3,263 |
| Feb 2, 2026 | 71.50 | 71.96 | 69.87 | 71.44 | 71.44 | -0.08% | 3,569 |
| Feb 1, 2026 | 72.00 | 73.48 | 70.90 | 71.50 | 71.50 | -0.78% | 1,761 |
| Jan 30, 2026 | 70.29 | 72.33 | 69.50 | 72.06 | 72.06 | 1.08% | 2,160 |
| Jan 29, 2026 | 73.00 | 73.00 | 70.55 | 71.29 | 71.29 | -0.32% | 2,392 |
| Jan 28, 2026 | 71.80 | 72.08 | 70.35 | 71.52 | 71.52 | 3.23% | 4,883 |
| Jan 27, 2026 | 70.01 | 70.31 | 68.48 | 69.28 | 69.28 | -1.73% | 4,506 |
| Jan 23, 2026 | 71.50 | 72.17 | 69.87 | 70.50 | 70.50 | -1.41% | 11,266 |
| Jan 22, 2026 | 68.30 | 72.15 | 68.30 | 71.51 | 71.51 | 3.32% | 10,708 |
| Jan 21, 2026 | 70.50 | 70.70 | 67.88 | 69.21 | 69.21 | -2.15% | 13,166 |
| Jan 20, 2026 | 72.77 | 72.86 | 70.38 | 70.73 | 70.73 | -2.92% | 3,342 |
| Jan 19, 2026 | 73.50 | 73.50 | 72.65 | 72.86 | 72.86 | -2.44% | 5,203 |
| Jan 16, 2026 | 74.60 | 75.18 | 73.86 | 74.68 | 74.68 | 0.63% | 7,938 |
| Jan 14, 2026 | 73.95 | 74.71 | 73.84 | 74.21 | 74.21 | -0.38% | 7,603 |
| Jan 13, 2026 | 80.70 | 80.70 | 73.63 | 74.49 | 74.49 | 0.44% | 2,014 |
| Jan 12, 2026 | 74.91 | 74.91 | 71.25 | 74.16 | 74.16 | -1.58% | 14,679 |
| Jan 9, 2026 | 79.00 | 79.00 | 74.84 | 75.35 | 75.35 | -4.23% | 9,208 |
| Jan 8, 2026 | 80.62 | 80.94 | 78.52 | 78.68 | 78.68 | -2.86% | 4,286 |
| Jan 7, 2026 | 81.84 | 81.84 | 80.80 | 81.00 | 81.00 | 0.05% | 622 |
| Jan 6, 2026 | 80.50 | 82.44 | 80.17 | 80.96 | 80.96 | -1.45% | 7,286 |
| Jan 5, 2026 | 85.29 | 85.29 | 81.82 | 82.15 | 82.15 | -1.76% | 10,941 |
| Jan 2, 2026 | 81.45 | 85.38 | 81.45 | 83.62 | 83.62 | 4.71% | 25,909 |
| Jan 1, 2026 | 80.65 | 80.99 | 79.60 | 79.86 | 79.86 | 0.24% | 4,345 |
| Dec 31, 2025 | 79.40 | 81.24 | 79.20 | 79.67 | 79.67 | 1.23% | 7,605 |
| Dec 30, 2025 | 78.63 | 79.21 | 78.08 | 78.70 | 78.70 | 0.01% | 3,275 |
| Dec 29, 2025 | 81.47 | 81.47 | 78.06 | 78.69 | 78.69 | -1.48% | 8,289 |
| Dec 26, 2025 | 80.42 | 82.46 | 79.54 | 79.87 | 79.87 | -1.13% | 6,285 |
| Dec 24, 2025 | 78.70 | 81.00 | 78.70 | 80.78 | 80.78 | 0.57% | 4,236 |
| Dec 23, 2025 | 79.97 | 81.12 | 79.77 | 80.32 | 80.32 | 0.61% | 3,967 |
| Dec 22, 2025 | 77.15 | 80.50 | 77.15 | 79.83 | 79.83 | 1.36% | 7,185 |
| Dec 19, 2025 | 78.00 | 79.18 | 77.60 | 78.76 | 78.76 | 1.49% | 2,886 |
| Dec 18, 2025 | 78.03 | 78.12 | 77.08 | 77.60 | 77.60 | -0.55% | 2,548 |
| Dec 17, 2025 | 78.25 | 79.05 | 77.73 | 78.03 | 78.03 | -0.89% | 1,880 |
| Dec 16, 2025 | 80.85 | 80.85 | 78.30 | 78.73 | 78.73 | -0.78% | 817 |
| Dec 15, 2025 | 82.00 | 82.00 | 78.66 | 79.35 | 79.35 | -0.19% | 2,280 |
| Dec 12, 2025 | 78.66 | 79.85 | 78.50 | 79.50 | 79.50 | 0.73% | 5,407 |
| Dec 11, 2025 | 76.86 | 79.05 | 76.65 | 78.92 | 78.92 | 2.14% | 5,166 |
| Dec 10, 2025 | 78.54 | 79.67 | 76.30 | 77.27 | 77.27 | -1.35% | 3,499 |
| Dec 9, 2025 | 76.25 | 78.86 | 74.90 | 78.33 | 78.33 | 1.08% | 2,780 |
| Dec 8, 2025 | 79.60 | 79.60 | 76.40 | 77.49 | 77.49 | -3.14% | 5,966 |
| Dec 5, 2025 | 80.75 | 81.25 | 79.57 | 80.00 | 80.00 | -1.05% | 4,861 |
| Dec 4, 2025 | 80.90 | 81.45 | 80.59 | 80.85 | 80.85 | -0.33% | 3,553 |
| Dec 3, 2025 | 82.67 | 83.10 | 80.53 | 81.12 | 81.12 | -1.67% | 7,829 |
| Dec 2, 2025 | 82.85 | 83.20 | 82.06 | 82.50 | 82.50 | -0.31% | 3,043 |
| Dec 1, 2025 | 84.46 | 84.71 | 82.55 | 82.76 | 82.76 | -1.48% | 4,366 |
| Nov 28, 2025 | 81.66 | 85.84 | 81.60 | 84.00 | 84.00 | 3.09% | 14,382 |
| Nov 27, 2025 | 82.30 | 82.93 | 81.09 | 81.48 | 81.48 | -1.19% | 6,336 |
| Nov 26, 2025 | 76.05 | 82.50 | 76.05 | 82.46 | 82.46 | 1.78% | 2,703 |
| Nov 25, 2025 | 81.20 | 82.90 | 80.50 | 81.02 | 81.02 | -0.22% | 13,315 |
| Nov 24, 2025 | 85.74 | 85.74 | 80.90 | 81.20 | 81.20 | -4.31% | 23,957 |
| Nov 21, 2025 | 84.00 | 86.26 | 84.00 | 84.86 | 84.86 | -2.28% | 14,825 |
| Nov 20, 2025 | 88.00 | 88.35 | 86.60 | 86.84 | 86.84 | -1.21% | 8,051 |
| Nov 19, 2025 | 88.45 | 89.66 | 87.45 | 87.90 | 87.90 | -0.26% | 7,936 |
| Nov 18, 2025 | 88.95 | 93.07 | 87.95 | 88.13 | 88.13 | -1.38% | 12,373 |
| Nov 17, 2025 | 89.98 | 90.56 | 88.00 | 89.36 | 89.36 | 1.29% | 19,577 |
| Nov 14, 2025 | 88.85 | 88.85 | 86.82 | 88.22 | 88.22 | -2.81% | 5,278 |
| Nov 13, 2025 | 90.00 | 93.38 | 89.71 | 90.77 | 90.77 | 1.69% | 25,848 |
| Nov 12, 2025 | 86.99 | 91.18 | 86.92 | 89.26 | 89.26 | 3.02% | 7,190 |
| Nov 11, 2025 | 86.55 | 86.75 | 85.12 | 86.64 | 86.64 | -0.63% | 5,201 |
| Nov 10, 2025 | 88.02 | 88.02 | 86.60 | 87.19 | 87.19 | -0.94% | 5,664 |
| Nov 7, 2025 | 89.55 | 89.55 | 86.10 | 88.02 | 88.02 | -0.08% | 7,845 |
| Nov 6, 2025 | 90.44 | 90.62 | 87.20 | 88.09 | 88.09 | -2.85% | 14,348 |
| Nov 4, 2025 | 91.94 | 92.09 | 90.44 | 90.67 | 90.67 | -0.66% | 5,964 |
| Nov 3, 2025 | 93.08 | 93.08 | 91.00 | 91.27 | 91.27 | -2.18% | 7,061 |
| Oct 31, 2025 | 102.00 | 102.00 | 92.25 | 93.30 | 93.30 | -0.59% | 13,587 |
| Oct 30, 2025 | 96.50 | 96.50 | 93.20 | 93.85 | 93.85 | -0.85% | 17,746 |
| Oct 29, 2025 | 93.05 | 94.80 | 92.40 | 94.65 | 94.65 | 1.72% | 27,514 |
| Oct 28, 2025 | 90.95 | 94.50 | 90.90 | 93.05 | 93.05 | 2.82% | 28,163 |
| Oct 27, 2025 | 92.00 | 92.00 | 90.15 | 90.50 | 90.50 | -0.77% | 15,037 |
| Oct 24, 2025 | 90.00 | 92.00 | 90.00 | 91.20 | 91.20 | -1.25% | 14,712 |
| Oct 23, 2025 | 93.30 | 93.55 | 91.05 | 92.35 | 92.35 | -0.97% | 6,547 |
| Oct 21, 2025 | 93.20 | 93.55 | 92.70 | 93.25 | 93.25 | 0.97% | 3,824 |
| Oct 20, 2025 | 92.25 | 92.90 | 90.75 | 92.35 | 92.35 | 0.54% | 16,897 |
| Oct 17, 2025 | 93.00 | 93.50 | 91.15 | 91.85 | 91.85 | -1.40% | 10,175 |
| Oct 16, 2025 | 93.00 | 94.60 | 92.65 | 93.15 | 93.15 | -0.43% | 8,514 |
| Oct 15, 2025 | 100.40 | 100.40 | 93.00 | 93.55 | 93.55 | 1.41% | 21,556 |
| Oct 14, 2025 | 93.25 | 96.75 | 91.50 | 92.25 | 92.25 | -3.86% | 51,356 |