Munjal Auto Industries Limited (BOM:520059)
India
· Delayed Price · Currency is INR 81.05
-0.23 (-0.28%)
At close: Apr 28, 2026
Munjal Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.05 | 83.45 | 80.86 | 81.35 | 81.35 | 0.37% | 9,569 |
| Apr 28, 2026 | 81.59 | 81.70 | 80.41 | 81.05 | 81.05 | -0.28% | 1,070 |
| Apr 27, 2026 | 80.48 | 81.55 | 80.08 | 81.28 | 81.28 | 2.56% | 1,747 |
| Apr 24, 2026 | 80.84 | 80.84 | 78.60 | 79.25 | 79.25 | -1.97% | 3,533 |
| Apr 23, 2026 | 82.51 | 82.51 | 80.18 | 80.84 | 80.84 | -0.91% | 5,961 |
| Apr 22, 2026 | 80.45 | 83.31 | 80.45 | 81.58 | 81.58 | 0.30% | 9,028 |
| Apr 21, 2026 | 80.89 | 82.47 | 80.80 | 81.34 | 81.34 | 1.03% | 7,155 |
| Apr 20, 2026 | 83.39 | 83.39 | 80.25 | 80.51 | 80.51 | -1.04% | 1,857 |
| Apr 17, 2026 | 81.40 | 82.99 | 80.98 | 81.36 | 81.36 | 0.28% | 10,127 |
| Apr 16, 2026 | 81.00 | 81.93 | 79.70 | 81.13 | 81.13 | 2.70% | 13,937 |
| Apr 15, 2026 | 79.56 | 81.63 | 78.20 | 79.00 | 79.00 | 0.96% | 32,744 |
| Apr 13, 2026 | 79.50 | 79.50 | 77.01 | 78.25 | 78.25 | -2.14% | 10,846 |
| Apr 10, 2026 | 78.00 | 81.00 | 77.90 | 79.96 | 79.96 | 4.63% | 32,303 |
| Apr 9, 2026 | 75.50 | 78.50 | 75.50 | 76.42 | 76.42 | -0.40% | 2,230 |
| Apr 8, 2026 | 78.89 | 78.89 | 74.68 | 76.73 | 76.73 | 5.69% | 6,338 |
| Apr 7, 2026 | 72.75 | 73.84 | 72.42 | 72.60 | 72.60 | -0.33% | 2,260 |
| Apr 6, 2026 | 72.13 | 73.85 | 71.50 | 72.84 | 72.84 | 3.00% | 13,514 |
| Apr 2, 2026 | 71.20 | 72.45 | 69.07 | 70.72 | 70.72 | -1.16% | 3,760 |
| Apr 1, 2026 | 72.40 | 72.40 | 69.59 | 71.55 | 71.55 | 6.08% | 5,132 |
| Mar 30, 2026 | 68.15 | 71.05 | 67.22 | 67.45 | 67.45 | -4.77% | 9,093 |
| Mar 27, 2026 | 73.00 | 73.32 | 70.60 | 70.83 | 70.83 | -4.53% | 3,368 |
| Mar 25, 2026 | 73.81 | 74.72 | 73.81 | 74.19 | 74.19 | 2.43% | 23,165 |
| Mar 24, 2026 | 72.12 | 72.90 | 71.08 | 72.43 | 72.43 | 3.37% | 2,450 |
| Mar 23, 2026 | 72.90 | 72.90 | 69.90 | 70.07 | 70.07 | -5.34% | 5,913 |
| Mar 20, 2026 | 74.51 | 76.01 | 73.77 | 74.02 | 74.02 | 0.04% | 3,552 |
| Mar 19, 2026 | 74.99 | 75.83 | 73.75 | 73.99 | 73.99 | -3.66% | 5,989 |
| Mar 18, 2026 | 75.00 | 77.34 | 75.00 | 76.80 | 76.80 | 2.40% | 2,879 |
| Mar 17, 2026 | 74.92 | 75.90 | 74.19 | 75.00 | 75.00 | 0.19% | 2,515 |
| Mar 16, 2026 | 68.10 | 77.76 | 68.10 | 74.86 | 74.86 | -1.49% | 3,172 |
| Mar 13, 2026 | 77.10 | 77.68 | 74.50 | 75.99 | 75.99 | -2.99% | 6,157 |
| Mar 12, 2026 | 80.05 | 80.05 | 77.20 | 78.33 | 78.33 | -3.14% | 5,496 |
| Mar 11, 2026 | 75.00 | 82.43 | 74.63 | 80.87 | 80.87 | 7.00% | 7,128 |
| Mar 10, 2026 | 73.50 | 76.07 | 73.50 | 75.58 | 75.58 | 3.19% | 3,945 |
| 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 |