Mohit Paper Mills Limited (BOM:530169)
India
· Delayed Price · Currency is INR 28.99
+1.30 (4.69%)
At close: Mar 5, 2026
Mohit Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 4.69% | 3 |
| Mar 4, 2026 | 28.55 | 28.96 | 27.50 | 27.69 | 27.69 | -3.01% | 639 |
| Mar 2, 2026 | 28.55 | 28.55 | 28.00 | 28.55 | 28.55 | - | 112 |
| Feb 27, 2026 | 28.52 | 29.00 | 28.52 | 28.55 | 28.55 | 0.11% | 713 |
| Feb 26, 2026 | 29.00 | 29.75 | 28.50 | 28.52 | 28.52 | 1.03% | 223 |
| Feb 25, 2026 | 28.01 | 29.80 | 27.40 | 28.23 | 28.23 | -1.02% | 4,527 |
| Feb 24, 2026 | 28.52 | 28.52 | 28.51 | 28.52 | 28.52 | -4.30% | 100 |
| Feb 23, 2026 | 29.60 | 29.90 | 29.60 | 29.80 | 29.80 | 4.38% | 3 |
| Feb 20, 2026 | 29.91 | 29.91 | 28.55 | 28.55 | 28.55 | -4.48% | 104 |
| Feb 19, 2026 | 29.94 | 29.94 | 28.56 | 29.89 | 29.89 | 0.30% | 105 |
| Feb 18, 2026 | 29.94 | 29.94 | 28.91 | 29.80 | 29.80 | 2.76% | 418 |
| Feb 17, 2026 | 29.00 | 29.95 | 29.00 | 29.00 | 29.00 | - | 118 |
| Feb 16, 2026 | 28.58 | 29.99 | 28.20 | 29.00 | 29.00 | 0.21% | 1,933 |
| Feb 13, 2026 | 29.50 | 29.90 | 28.58 | 28.94 | 28.94 | -4.90% | 588 |
| Feb 12, 2026 | 30.94 | 30.94 | 28.55 | 30.43 | 30.43 | 1.40% | 1,083 |
| Feb 11, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.50% | 10 |
| Feb 10, 2026 | 30.01 | 31.24 | 29.55 | 30.16 | 30.16 | 0.53% | 1,057 |
| Feb 9, 2026 | 28.50 | 30.90 | 28.50 | 30.00 | 30.00 | 3.88% | 5,056 |
| Feb 6, 2026 | 31.90 | 31.90 | 28.08 | 28.88 | 28.88 | 6.18% | 9,462 |
| Feb 5, 2026 | 28.30 | 28.30 | 26.80 | 27.20 | 27.20 | -3.92% | 366 |
| Feb 4, 2026 | 28.00 | 28.47 | 27.50 | 28.31 | 28.31 | 2.76% | 7 |
| Feb 3, 2026 | 28.52 | 28.52 | 27.24 | 27.55 | 27.55 | -2.92% | 2,032 |
| Feb 2, 2026 | 27.99 | 28.40 | 27.10 | 28.38 | 28.38 | 3.20% | 1,005 |
| Feb 1, 2026 | 27.01 | 27.50 | 27.01 | 27.50 | 27.50 | -1.68% | 96 |
| Jan 30, 2026 | 27.10 | 27.97 | 27.10 | 27.97 | 27.97 | 3.44% | 10 |
| Jan 29, 2026 | 27.95 | 27.95 | 26.75 | 27.04 | 27.04 | -3.32% | 272 |
| Jan 28, 2026 | 27.54 | 28.45 | 27.00 | 27.97 | 27.97 | -1.48% | 309 |
| Jan 27, 2026 | 27.27 | 28.49 | 27.26 | 28.39 | 28.39 | 4.30% | 16 |
| Jan 23, 2026 | 27.22 | 29.00 | 27.21 | 27.22 | 27.22 | -2.02% | 2,257 |
| Jan 22, 2026 | 27.00 | 28.49 | 27.00 | 27.78 | 27.78 | 2.51% | 2,281 |
| Jan 21, 2026 | 28.50 | 29.50 | 27.00 | 27.10 | 27.10 | -4.21% | 1,224 |
| Jan 20, 2026 | 30.89 | 30.89 | 27.60 | 28.29 | 28.29 | -3.78% | 857 |
| Jan 19, 2026 | 29.50 | 31.00 | 28.60 | 29.40 | 29.40 | -2.49% | 1,501 |
| Jan 16, 2026 | 30.50 | 30.50 | 29.03 | 30.15 | 30.15 | 3.75% | 1,843 |
| Jan 14, 2026 | 29.50 | 30.50 | 28.66 | 29.06 | 29.06 | -4.56% | 2,138 |
| Jan 12, 2026 | 30.00 | 30.49 | 29.00 | 30.45 | 30.45 | 6.65% | 4,150 |
| Jan 9, 2026 | 30.50 | 30.50 | 28.55 | 28.55 | 28.55 | -4.80% | 3,150 |
| Jan 8, 2026 | 29.73 | 30.01 | 29.15 | 29.99 | 29.99 | 2.88% | 660 |
| Jan 7, 2026 | 29.35 | 29.99 | 28.50 | 29.15 | 29.15 | -2.67% | 2,509 |
| Jan 6, 2026 | 29.98 | 29.98 | 29.50 | 29.95 | 29.95 | -0.10% | 122 |
| Jan 5, 2026 | 29.25 | 30.00 | 29.25 | 29.98 | 29.98 | 2.50% | 291 |
| Jan 2, 2026 | 29.51 | 29.99 | 28.75 | 29.25 | 29.25 | -5.34% | 5,111 |
| Jan 1, 2026 | 30.20 | 31.00 | 29.00 | 30.90 | 30.90 | 2.32% | 2,358 |
| Dec 31, 2025 | 30.51 | 30.51 | 29.08 | 30.20 | 30.20 | -1.02% | 701 |
| Dec 30, 2025 | 30.08 | 30.96 | 28.66 | 30.51 | 30.51 | 0.93% | 610 |
| Dec 29, 2025 | 30.70 | 30.70 | 28.65 | 30.23 | 30.23 | -2.17% | 532 |
| Dec 26, 2025 | 30.99 | 30.99 | 29.07 | 30.90 | 30.90 | -0.29% | 163 |
| Dec 24, 2025 | 30.00 | 31.00 | 29.70 | 30.99 | 30.99 | 0.13% | 1,210 |
| Dec 23, 2025 | 31.00 | 31.00 | 29.80 | 30.95 | 30.95 | -0.13% | 371 |
| Dec 22, 2025 | 29.42 | 30.99 | 29.42 | 30.99 | 30.99 | 3.23% | 129 |
| Dec 19, 2025 | 29.00 | 31.00 | 29.00 | 30.02 | 30.02 | 1.35% | 162 |
| Dec 18, 2025 | 30.75 | 30.98 | 29.30 | 29.62 | 29.62 | -4.39% | 394 |
| Dec 17, 2025 | 32.00 | 32.00 | 29.39 | 30.98 | 30.98 | 5.16% | 1,042 |
| Dec 16, 2025 | 32.89 | 32.89 | 29.30 | 29.46 | 29.46 | -7.79% | 3,200 |
| Dec 15, 2025 | 30.52 | 32.74 | 30.52 | 31.95 | 31.95 | 4.28% | 768 |
| Dec 12, 2025 | 32.70 | 32.70 | 30.52 | 30.64 | 30.64 | 1.42% | 804 |
| Dec 11, 2025 | 30.63 | 31.89 | 30.00 | 30.21 | 30.21 | -1.37% | 1,882 |
| Dec 10, 2025 | 35.00 | 35.00 | 30.25 | 30.63 | 30.63 | 0.07% | 1,262 |
| Dec 9, 2025 | 33.31 | 33.31 | 30.41 | 30.61 | 30.61 | -6.93% | 791 |
| Dec 8, 2025 | 35.00 | 35.00 | 31.05 | 32.89 | 32.89 | 5.18% | 168 |
| Dec 5, 2025 | 36.55 | 36.55 | 31.10 | 31.27 | 31.27 | -4.37% | 939 |
| Dec 3, 2025 | 32.50 | 32.99 | 32.50 | 32.70 | 32.70 | 2.06% | 531 |
| Dec 2, 2025 | 36.00 | 36.00 | 32.00 | 32.04 | 32.04 | -1.69% | 622 |
| Dec 1, 2025 | 32.26 | 33.99 | 31.50 | 32.59 | 32.59 | 1.09% | 1,330 |
| Nov 28, 2025 | 34.00 | 34.00 | 32.00 | 32.24 | 32.24 | 0.19% | 274 |
| Nov 27, 2025 | 32.85 | 37.40 | 31.35 | 32.18 | 32.18 | -0.65% | 14,409 |
| Nov 26, 2025 | 32.50 | 32.82 | 29.05 | 32.39 | 32.39 | -1.31% | 6,018 |
| Nov 25, 2025 | 36.00 | 36.00 | 32.30 | 32.82 | 32.82 | 0.37% | 3,414 |
| Nov 24, 2025 | 34.25 | 34.25 | 32.50 | 32.70 | 32.70 | -2.71% | 1,657 |
| Nov 21, 2025 | 33.50 | 34.00 | 32.51 | 33.61 | 33.61 | 0.33% | 2,038 |
| Nov 20, 2025 | 33.50 | 33.50 | 32.35 | 33.50 | 33.50 | 0.03% | 31 |
| Nov 19, 2025 | 32.90 | 38.79 | 32.90 | 33.49 | 33.49 | 1.15% | 2,141 |
| Nov 18, 2025 | 31.00 | 36.50 | 31.00 | 33.11 | 33.11 | -1.05% | 2,567 |
| Nov 17, 2025 | 36.62 | 36.62 | 33.30 | 33.46 | 33.46 | -2.31% | 639 |
| Nov 14, 2025 | 33.99 | 37.89 | 33.26 | 34.25 | 34.25 | 6.27% | 10,676 |
| Nov 13, 2025 | 33.00 | 37.99 | 32.04 | 32.23 | 32.23 | 0.66% | 4,757 |
| Nov 12, 2025 | 33.25 | 33.25 | 31.90 | 32.02 | 32.02 | -1.39% | 3,783 |
| Nov 11, 2025 | 32.00 | 33.50 | 32.00 | 32.47 | 32.47 | 1.47% | 1,187 |
| Nov 10, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | -3.03% | 209 |
| Nov 7, 2025 | 33.15 | 33.20 | 32.01 | 33.00 | 33.00 | -0.75% | 180 |
| Nov 6, 2025 | 32.50 | 34.00 | 32.50 | 33.25 | 33.25 | -3.09% | 239 |
| Nov 4, 2025 | 33.95 | 34.49 | 33.00 | 34.31 | 34.31 | 3.25% | 417 |
| Nov 3, 2025 | 34.75 | 34.75 | 33.10 | 33.23 | 33.23 | -3.76% | 820 |
| Oct 31, 2025 | 34.49 | 35.47 | 33.51 | 34.53 | 34.53 | 0.12% | 2,831 |
| Oct 30, 2025 | 36.50 | 36.50 | 32.50 | 34.49 | 34.49 | -0.26% | 12,066 |
| Oct 29, 2025 | 32.46 | 37.80 | 32.00 | 34.58 | 34.58 | 6.53% | 22,688 |
| Oct 28, 2025 | 32.95 | 32.95 | 31.25 | 32.46 | 32.46 | 4.51% | 503 |
| Oct 27, 2025 | 30.40 | 32.50 | 30.40 | 31.06 | 31.06 | -8.46% | 1,230 |
| Oct 24, 2025 | 35.50 | 35.50 | 32.11 | 33.93 | 33.93 | 2.48% | 156 |
| Oct 23, 2025 | 33.74 | 34.95 | 32.16 | 33.11 | 33.11 | 2.83% | 6,628 |
| Oct 21, 2025 | 32.00 | 33.20 | 32.00 | 32.20 | 32.20 | -0.06% | 93 |
| Oct 20, 2025 | 31.62 | 34.95 | 30.00 | 32.22 | 32.22 | 3.94% | 5,918 |
| Oct 17, 2025 | 32.13 | 32.13 | 30.22 | 31.00 | 31.00 | -1.59% | 381 |
| Oct 16, 2025 | 37.50 | 37.50 | 29.50 | 31.50 | 31.50 | - | 1,143 |
| Oct 15, 2025 | 31.00 | 31.50 | 29.10 | 31.50 | 31.50 | 0.16% | 378 |
| Oct 14, 2025 | 31.00 | 31.45 | 30.50 | 31.45 | 31.45 | -0.94% | 210 |
| Oct 13, 2025 | 30.50 | 32.99 | 30.50 | 31.75 | 31.75 | 3.93% | 170 |
| Oct 10, 2025 | 33.00 | 33.00 | 30.51 | 30.55 | 30.55 | -4.53% | 3,238 |
| Oct 9, 2025 | 33.75 | 33.75 | 30.50 | 32.00 | 32.00 | -2.71% | 2,659 |
| Oct 8, 2025 | 33.45 | 33.45 | 32.89 | 32.89 | 32.89 | -0.36% | 3 |