Mohit Industries Limited (BOM:531453)
India
· Delayed Price · Currency is INR 24.10
-0.45 (-1.83%)
At close: Apr 29, 2026
Mohit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.50 | 26.09 | 23.50 | 24.55 | 24.55 | 5.50% | 11,470 |
| Apr 27, 2026 | 23.50 | 23.96 | 23.00 | 23.27 | 23.27 | -3.04% | 2,738 |
| Apr 24, 2026 | 24.00 | 24.00 | 23.76 | 24.00 | 24.00 | - | 742 |
| Apr 23, 2026 | 23.00 | 26.00 | 23.00 | 24.00 | 24.00 | 4.53% | 3,414 |
| Apr 22, 2026 | 23.11 | 24.00 | 22.88 | 22.96 | 22.96 | -3.61% | 4,560 |
| Apr 21, 2026 | 23.31 | 23.94 | 23.31 | 23.82 | 23.82 | -0.75% | 1,441 |
| Apr 20, 2026 | 23.89 | 28.00 | 23.30 | 24.00 | 24.00 | 0.46% | 3,599 |
| Apr 17, 2026 | 23.02 | 24.25 | 23.01 | 23.89 | 23.89 | -0.67% | 382 |
| Apr 16, 2026 | 24.00 | 24.20 | 23.01 | 24.05 | 24.05 | -1.68% | 345 |
| Apr 15, 2026 | 23.25 | 24.68 | 23.07 | 24.46 | 24.46 | 6.03% | 4,151 |
| Apr 13, 2026 | 23.00 | 23.90 | 22.02 | 23.07 | 23.07 | -3.35% | 2,427 |
| Apr 10, 2026 | 23.27 | 23.88 | 23.27 | 23.87 | 23.87 | 2.58% | 1,199 |
| Apr 9, 2026 | 23.42 | 23.70 | 22.56 | 23.27 | 23.27 | -1.81% | 337 |
| Apr 8, 2026 | 22.85 | 23.70 | 22.85 | 23.70 | 23.70 | 8.87% | 305 |
| Apr 7, 2026 | 20.50 | 21.90 | 20.50 | 21.77 | 21.77 | 3.81% | 380 |
| Apr 6, 2026 | 19.75 | 21.10 | 19.75 | 20.97 | 20.97 | 4.85% | 1,821 |
| Apr 2, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 1.27% | 219 |
| Apr 1, 2026 | 19.25 | 20.50 | 19.25 | 19.75 | 19.75 | 5.33% | 580 |
| Mar 30, 2026 | 19.00 | 19.75 | 17.50 | 18.75 | 18.75 | -3.80% | 1,804 |
| Mar 27, 2026 | 20.00 | 20.50 | 19.25 | 19.49 | 19.49 | -5.16% | 2,003 |
| Mar 25, 2026 | 21.00 | 21.50 | 20.50 | 20.55 | 20.55 | 2.19% | 324 |
| Mar 24, 2026 | 20.85 | 21.50 | 20.00 | 20.11 | 20.11 | -2.47% | 3,426 |
| Mar 23, 2026 | 22.00 | 22.50 | 20.50 | 20.62 | 20.62 | -10.00% | 3,006 |
| Mar 20, 2026 | 23.09 | 23.32 | 22.91 | 22.91 | 22.91 | -0.78% | 585 |
| Mar 19, 2026 | 23.00 | 23.09 | 23.00 | 23.09 | 23.09 | -5.25% | 300 |
| Mar 18, 2026 | 22.31 | 24.40 | 22.31 | 24.37 | 24.37 | 7.12% | 2,440 |
| Mar 17, 2026 | 22.90 | 23.00 | 22.02 | 22.75 | 22.75 | -0.66% | 1,151 |
| Mar 16, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | -0.56% | 85 |
| Mar 13, 2026 | 22.76 | 23.30 | 22.35 | 23.03 | 23.03 | 1.19% | 2,080 |
| Mar 12, 2026 | 23.00 | 23.90 | 22.76 | 22.76 | 22.76 | -2.94% | 454 |
| Mar 11, 2026 | 23.51 | 23.65 | 23.25 | 23.45 | 23.45 | -1.05% | 432 |
| Mar 10, 2026 | 23.50 | 24.00 | 23.50 | 23.70 | 23.70 | -2.87% | 121 |
| 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 |