Mohit Industries Limited (BOM:531453)
India
· Delayed Price · Currency is INR 23.70
-0.70 (-2.87%)
At close: Mar 10, 2026
Mohit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.75 | 24.50 | 23.65 | 24.40 | 24.40 | -0.85% | 116 |
| Mar 5, 2026 | 25.00 | 25.00 | 24.50 | 24.61 | 24.61 | 7.00% | 220 |
| Mar 4, 2026 | 22.20 | 24.18 | 22.20 | 23.00 | 23.00 | -4.96% | 754 |
| Mar 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.78% | 145 |
| Feb 27, 2026 | 25.40 | 26.00 | 24.50 | 25.15 | 25.15 | -1.33% | 1,026 |
| Feb 26, 2026 | 25.25 | 26.00 | 25.25 | 25.49 | 25.49 | 7.33% | 75 |
| Feb 25, 2026 | 28.00 | 28.00 | 23.75 | 23.75 | 23.75 | -2.90% | 669 |
| Feb 23, 2026 | 24.70 | 24.70 | 24.46 | 24.46 | 24.46 | 0.12% | 50 |
| Feb 20, 2026 | 24.69 | 24.69 | 24.43 | 24.43 | 24.43 | -5.46% | 190 |
| Feb 19, 2026 | 26.05 | 26.05 | 25.20 | 25.84 | 25.84 | - | 186 |
| Feb 18, 2026 | 25.00 | 26.05 | 25.00 | 25.84 | 25.84 | 3.03% | 200 |
| Feb 17, 2026 | 25.00 | 25.17 | 24.27 | 25.08 | 25.08 | -1.69% | 308 |
| Feb 16, 2026 | 26.32 | 26.32 | 25.45 | 25.51 | 25.51 | -3.08% | 500 |
| Feb 13, 2026 | 25.10 | 26.41 | 25.10 | 26.32 | 26.32 | 2.85% | 118 |
| Feb 12, 2026 | 26.60 | 26.95 | 25.40 | 25.59 | 25.59 | 1.55% | 1,501 |
| Feb 10, 2026 | 25.48 | 25.48 | 24.63 | 25.20 | 25.20 | 1.08% | 2,363 |
| Feb 9, 2026 | 25.56 | 26.00 | 24.50 | 24.93 | 24.93 | -4.12% | 904 |
| Feb 6, 2026 | 26.70 | 26.70 | 26.00 | 26.00 | 26.00 | -2.26% | 211 |
| Feb 5, 2026 | 26.80 | 27.45 | 26.60 | 26.60 | 26.60 | -0.26% | 8,605 |
| Feb 4, 2026 | 25.70 | 26.88 | 25.38 | 26.67 | 26.67 | 9.08% | 913 |
| Feb 3, 2026 | 24.40 | 24.60 | 24.40 | 24.45 | 24.45 | 9.30% | 401 |
| Feb 2, 2026 | 23.61 | 23.89 | 22.33 | 22.37 | 22.37 | -8.06% | 3,658 |
| Feb 1, 2026 | 24.01 | 24.51 | 24.01 | 24.33 | 24.33 | -0.65% | 130 |
| Jan 30, 2026 | 24.00 | 24.49 | 23.51 | 24.49 | 24.49 | 3.12% | 483 |
| Jan 29, 2026 | 24.01 | 24.01 | 23.75 | 23.75 | 23.75 | -2.94% | 427 |
| Jan 28, 2026 | 24.00 | 24.90 | 24.00 | 24.47 | 24.47 | 5.88% | 32 |
| Jan 27, 2026 | 24.00 | 24.00 | 23.11 | 23.11 | 23.11 | -5.25% | 6 |
| Jan 23, 2026 | 24.10 | 25.40 | 24.10 | 24.39 | 24.39 | -2.98% | 1,052 |
| Jan 22, 2026 | 24.00 | 25.40 | 24.00 | 25.14 | 25.14 | 0.80% | 197 |
| Jan 21, 2026 | 25.30 | 25.30 | 23.18 | 24.94 | 24.94 | -2.65% | 3,941 |
| Jan 20, 2026 | 26.90 | 26.90 | 25.01 | 25.62 | 25.62 | -2.95% | 263 |
| Jan 19, 2026 | 26.00 | 26.90 | 25.84 | 26.40 | 26.40 | 0.42% | 5,799 |
| Jan 16, 2026 | 27.01 | 29.49 | 26.06 | 26.29 | 26.29 | -2.23% | 2,041 |
| Jan 14, 2026 | 27.73 | 28.25 | 26.61 | 26.89 | 26.89 | -3.03% | 3,159 |
| Jan 13, 2026 | 27.69 | 28.75 | 26.70 | 27.73 | 27.73 | 1.76% | 3,395 |
| Jan 12, 2026 | 31.00 | 31.00 | 26.00 | 27.25 | 27.25 | -4.39% | 325 |
| Jan 8, 2026 | 30.90 | 30.90 | 28.00 | 28.50 | 28.50 | - | 123 |
| Jan 7, 2026 | 28.95 | 28.95 | 28.40 | 28.50 | 28.50 | 1.60% | 135 |
| Jan 6, 2026 | 29.11 | 29.11 | 28.05 | 28.05 | 28.05 | -3.38% | 270 |
| Jan 5, 2026 | 30.00 | 30.00 | 28.37 | 29.03 | 29.03 | 1.90% | 3,520 |
| Jan 2, 2026 | 30.70 | 30.88 | 28.44 | 28.49 | 28.49 | 1.17% | 4,215 |
| Jan 1, 2026 | 29.98 | 30.72 | 27.95 | 28.16 | 28.16 | 0.82% | 418 |
| Dec 31, 2025 | 27.72 | 28.66 | 27.70 | 27.93 | 27.93 | -2.00% | 1,619 |
| Dec 30, 2025 | 28.12 | 28.50 | 28.12 | 28.50 | 28.50 | -1.21% | 65 |
| Dec 29, 2025 | 28.15 | 28.89 | 28.15 | 28.85 | 28.85 | -0.14% | 619 |
| Dec 26, 2025 | 28.94 | 29.00 | 28.50 | 28.89 | 28.89 | -0.28% | 1,074 |
| Dec 24, 2025 | 29.15 | 29.15 | 28.22 | 28.97 | 28.97 | -0.17% | 1,283 |
| Dec 23, 2025 | 28.45 | 29.05 | 28.45 | 29.02 | 29.02 | 2.18% | 1,502 |
| Dec 22, 2025 | 28.67 | 30.50 | 28.40 | 28.40 | 28.40 | 0.85% | 1,668 |
| Dec 19, 2025 | 29.00 | 29.00 | 28.05 | 28.16 | 28.16 | -2.90% | 1,535 |
| Dec 18, 2025 | 29.04 | 30.55 | 28.00 | 29.00 | 29.00 | 3.72% | 4,142 |
| Dec 17, 2025 | 28.00 | 28.00 | 27.96 | 27.96 | 27.96 | -0.29% | 101 |
| Dec 16, 2025 | 30.40 | 30.40 | 28.04 | 28.04 | 28.04 | 1.01% | 113,083 |
| Dec 15, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -4.47% | 5,000 |
| Dec 12, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.69% | 50 |
| Dec 11, 2025 | 29.00 | 29.46 | 28.30 | 28.86 | 28.86 | -4.12% | 437 |
| Dec 10, 2025 | 28.57 | 30.10 | 28.11 | 30.10 | 30.10 | 4.51% | 236 |
| Dec 9, 2025 | 30.40 | 30.40 | 28.55 | 28.80 | 28.80 | -6.95% | 875 |
| Dec 8, 2025 | 29.07 | 31.75 | 26.06 | 30.95 | 30.95 | 6.98% | 1,981 |
| Dec 5, 2025 | 28.90 | 30.39 | 28.49 | 28.93 | 28.93 | 2.59% | 115 |
| Dec 4, 2025 | 28.35 | 28.35 | 28.20 | 28.20 | 28.20 | -1.40% | 2,225 |
| Dec 3, 2025 | 29.55 | 29.90 | 28.60 | 28.60 | 28.60 | -1.28% | 2,184 |
| Dec 2, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -4.99% | 100 |
| Nov 28, 2025 | 29.08 | 30.49 | 28.52 | 30.49 | 30.49 | 1.97% | 726 |
| Nov 26, 2025 | 29.00 | 29.90 | 29.00 | 29.90 | 29.90 | 4.99% | 182 |
| Nov 25, 2025 | 30.65 | 30.65 | 28.30 | 28.48 | 28.48 | -3.49% | 1,202 |
| Nov 24, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -4.09% | 299 |
| Nov 21, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - | 500 |
| Nov 20, 2025 | 30.25 | 31.29 | 29.53 | 30.77 | 30.77 | 1.72% | 1,381 |
| Nov 19, 2025 | 30.76 | 31.64 | 30.25 | 30.25 | 30.25 | -1.66% | 639 |
| Nov 18, 2025 | 30.75 | 31.44 | 30.25 | 30.76 | 30.76 | 0.03% | 409 |
| Nov 17, 2025 | 33.45 | 33.45 | 30.40 | 30.75 | 30.75 | -3.91% | 6,753 |
| Nov 14, 2025 | 32.43 | 32.43 | 32.00 | 32.00 | 32.00 | -1.45% | 639 |
| Nov 13, 2025 | 32.49 | 32.49 | 31.26 | 32.47 | 32.47 | -0.70% | 916 |
| Nov 12, 2025 | 33.69 | 33.69 | 32.70 | 32.70 | 32.70 | -2.94% | 701 |
| Nov 11, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.12% | 1 |
| Nov 10, 2025 | 34.00 | 34.00 | 33.00 | 33.73 | 33.73 | 1.66% | 862 |
| Nov 7, 2025 | 32.80 | 33.30 | 32.01 | 33.18 | 33.18 | 0.55% | 1,740 |
| Nov 6, 2025 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | -1.20% | 401 |
| Nov 4, 2025 | 31.67 | 33.40 | 31.64 | 33.40 | 33.40 | 0.36% | 1,900 |
| Nov 3, 2025 | 33.83 | 33.83 | 32.21 | 33.28 | 33.28 | -1.65% | 301 |
| Oct 30, 2025 | 32.32 | 33.84 | 32.32 | 33.84 | 33.84 | -0.06% | 886 |
| Oct 29, 2025 | 33.89 | 35.58 | 32.20 | 33.86 | 33.86 | -0.09% | 1,732 |
| Oct 28, 2025 | 33.95 | 33.95 | 33.89 | 33.89 | 33.89 | -0.32% | 1,101 |
| Oct 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.63% | 75 |
| Oct 24, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 3.71% | 500 |
| Oct 23, 2025 | 34.09 | 34.09 | 33.00 | 33.67 | 33.67 | -2.09% | 409 |
| Oct 20, 2025 | 34.99 | 35.07 | 32.60 | 34.39 | 34.39 | 2.96% | 1,869 |
| Oct 17, 2025 | 33.00 | 33.90 | 32.60 | 33.40 | 33.40 | -1.47% | 510 |
| Oct 15, 2025 | 33.25 | 33.92 | 32.41 | 33.90 | 33.90 | 4.89% | 295 |
| Oct 14, 2025 | 33.50 | 33.50 | 32.31 | 32.32 | 32.32 | -4.60% | 1,926 |
| Oct 13, 2025 | 33.20 | 33.90 | 32.20 | 33.88 | 33.88 | 2.02% | 631 |
| Oct 10, 2025 | 33.63 | 33.63 | 32.96 | 33.21 | 33.21 | -1.25% | 3,270 |
| Oct 9, 2025 | 33.83 | 33.83 | 33.00 | 33.63 | 33.63 | -0.59% | 309 |
| Oct 8, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.15% | 12 |
| Oct 6, 2025 | 33.13 | 33.88 | 33.13 | 33.88 | 33.88 | 2.67% | 45 |
| Oct 3, 2025 | 32.51 | 33.65 | 32.40 | 33.00 | 33.00 | -2.88% | 435 |
| Sep 30, 2025 | 34.36 | 34.36 | 32.50 | 33.98 | 33.98 | -0.61% | 2,811 |
| Sep 29, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 4.56% | 200 |
| Sep 26, 2025 | 33.15 | 33.15 | 32.70 | 32.70 | 32.70 | -4.89% | 427 |