Mohit Paper Mills Limited (BOM:530169)
India
· Delayed Price · Currency is INR 28.90
-0.10 (-0.34%)
At close: Apr 28, 2026
Mohit Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -0.34% | 26 |
| Apr 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.75% | 41 |
| Apr 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 3.19% | 201 |
| Apr 23, 2026 | 29.99 | 30.00 | 27.26 | 27.62 | 27.62 | -3.66% | 4,002 |
| Apr 22, 2026 | 29.50 | 30.00 | 28.51 | 28.67 | 28.67 | -6.58% | 879 |
| Apr 21, 2026 | 30.00 | 30.90 | 27.35 | 30.69 | 30.69 | 0.62% | 1,126 |
| Apr 20, 2026 | 30.50 | 31.25 | 30.50 | 30.50 | 30.50 | - | 1,022 |
| Apr 17, 2026 | 30.00 | 30.50 | 29.50 | 30.50 | 30.50 | -0.81% | 263 |
| Apr 16, 2026 | 29.75 | 30.75 | 29.75 | 30.75 | 30.75 | -0.58% | 21 |
| Apr 15, 2026 | 28.75 | 30.95 | 28.75 | 30.93 | 30.93 | 3.97% | 1,515 |
| Apr 13, 2026 | 28.51 | 29.75 | 28.51 | 29.75 | 29.75 | - | 4,618 |
| Apr 10, 2026 | 26.00 | 30.00 | 26.00 | 29.75 | 29.75 | 11.01% | 8,781 |
| Apr 9, 2026 | 25.51 | 26.99 | 25.51 | 26.80 | 26.80 | -0.33% | 520 |
| Apr 8, 2026 | 27.00 | 27.00 | 25.02 | 26.89 | 26.89 | -0.19% | 1,321 |
| Apr 7, 2026 | 27.00 | 27.00 | 26.94 | 26.94 | 26.94 | 3.78% | 2 |
| Apr 6, 2026 | 24.58 | 26.75 | 24.01 | 25.96 | 25.96 | 5.61% | 520 |
| Apr 2, 2026 | 25.49 | 25.49 | 24.58 | 24.58 | 24.58 | 1.99% | 417 |
| Apr 1, 2026 | 25.48 | 25.49 | 24.10 | 24.10 | 24.10 | -5.01% | 156 |
| Mar 27, 2026 | 26.69 | 26.69 | 23.75 | 25.37 | 25.37 | -0.90% | 2,637 |
| Mar 25, 2026 | 26.06 | 26.88 | 25.52 | 25.60 | 25.60 | -0.31% | 936 |
| Mar 24, 2026 | 25.99 | 26.70 | 25.54 | 25.68 | 25.68 | -0.85% | 814 |
| Mar 23, 2026 | 28.40 | 28.40 | 24.75 | 25.90 | 25.90 | -5.99% | 5,767 |
| Mar 20, 2026 | 28.00 | 28.40 | 27.55 | 27.55 | 27.55 | -2.62% | 604 |
| Mar 19, 2026 | 29.00 | 29.00 | 27.50 | 28.29 | 28.29 | -3.12% | 306 |
| Mar 18, 2026 | 29.24 | 29.24 | 29.10 | 29.20 | 29.20 | 4.29% | 55 |
| Mar 17, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 0.61% | 416 |
| Mar 16, 2026 | 29.74 | 29.74 | 27.77 | 27.83 | 27.83 | -3.33% | 613 |
| Mar 13, 2026 | 27.75 | 28.79 | 27.50 | 28.79 | 28.79 | 1.41% | 321 |
| Mar 12, 2026 | 28.60 | 28.60 | 28.01 | 28.39 | 28.39 | -1.73% | 1,095 |
| Mar 11, 2026 | 29.99 | 29.99 | 28.50 | 28.89 | 28.89 | 1.55% | 319 |
| Mar 10, 2026 | 27.15 | 28.49 | 27.15 | 28.45 | 28.45 | -0.07% | 287 |
| Mar 9, 2026 | 28.00 | 28.49 | 27.20 | 28.47 | 28.47 | -1.79% | 509 |
| 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 |