Skip to main content
Mohite Industries Limited (BOM:532140)
India flag India · Delayed Price · Currency is INR
2.650
-0.100 (-3.64%)
At close: Mar 9, 2026

Mohite Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.702.902.382.652.65-3.64%63,930
Mar 6, 20262.992.992.732.752.75-4.51%68,048
Mar 5, 20262.733.062.732.882.881.05%52,798
Mar 4, 20263.133.132.732.852.85-8.95%59,327
Mar 2, 20262.623.412.603.133.137.19%736,341
Feb 27, 20262.792.992.602.922.926.96%174,177
Feb 26, 20262.812.812.672.732.73-1.80%46,815
Feb 25, 20262.572.782.572.782.787.34%59,188
Feb 24, 20262.792.792.512.592.59-5.82%67,701
Feb 23, 20262.652.842.652.752.750.73%19,199
Feb 20, 20262.712.862.652.732.733.41%59,715
Feb 19, 20262.732.732.582.642.641.15%50,257
Feb 18, 20262.612.782.572.612.61-16,611
Feb 17, 20262.432.742.432.612.610.77%44,536
Feb 16, 20262.572.692.572.592.59-1.52%25,663
Feb 13, 20262.522.692.522.632.63-2.23%75,141
Feb 12, 20263.003.002.462.692.69-11.22%205,995
Feb 11, 20263.203.202.903.033.033.41%169,448
Feb 10, 20262.553.032.532.932.9315.81%367,935
Feb 9, 20262.412.552.412.532.534.12%39,152
Feb 6, 20262.552.552.342.432.43-4.33%22,587
Feb 5, 20262.522.572.442.542.542.83%21,262
Feb 4, 20262.362.542.362.472.472.49%75,432
Feb 3, 20262.442.582.272.412.412.55%217,313
Feb 2, 20262.402.472.222.352.35-1.67%68,422
Feb 1, 20262.382.552.332.392.39-1.65%81,092
Jan 30, 20262.352.462.302.432.431.67%83,644
Jan 29, 20262.562.562.352.392.39-3.63%129,996
Jan 28, 20262.612.622.422.482.48-3.50%195,907
Jan 27, 20262.512.602.502.572.571.18%36,954
Jan 23, 20262.532.632.512.542.54-0.78%33,517
Jan 22, 20262.622.642.512.562.562.81%48,605
Jan 21, 20262.542.642.452.492.49-1.19%60,296
Jan 20, 20262.512.542.472.522.52-72,979
Jan 19, 20262.622.752.432.522.52-3.82%173,425
Jan 16, 20262.682.712.582.622.62-0.38%74,344
Jan 14, 20262.552.692.552.632.63-2.23%126,316
Jan 13, 20262.662.782.652.692.690.37%50,430
Jan 12, 20262.802.802.622.682.68-1.47%36,529
Jan 9, 20262.722.792.702.722.72-29,549
Jan 8, 20262.822.892.702.722.72-3.20%76,919
Jan 7, 20262.742.832.722.812.810.36%46,896
Jan 6, 20262.892.892.702.802.80-2.10%118,425
Jan 5, 20262.772.892.752.862.861.06%51,986
Jan 2, 20262.792.922.752.832.830.35%47,367
Jan 1, 20262.802.892.802.822.82-0.35%21,386
Dec 31, 20252.892.892.732.832.83-26,003
Dec 30, 20252.942.942.802.832.83-0.35%47,360
Dec 29, 20253.063.082.802.842.84-5.33%104,617
Dec 26, 20252.903.152.903.003.003.45%86,732
Dec 24, 20252.952.992.882.902.90-76,864
Dec 23, 20252.852.972.842.902.901.75%46,503
Dec 22, 20253.033.032.822.852.85-2.06%105,185
Dec 19, 20253.003.042.712.912.91-2.68%349,987
Dec 18, 20253.033.042.892.992.99-1.32%68,609
Dec 17, 20253.093.093.013.033.03-0.98%32,416
Dec 16, 20253.103.103.013.063.06-0.97%61,785
Dec 15, 20252.763.112.763.093.097.29%113,037
Dec 12, 20252.993.222.802.882.88-3.68%106,661
Dec 11, 20252.773.042.702.992.997.94%114,760
Dec 10, 20252.753.112.612.772.77-4.15%284,075
Dec 9, 20252.883.142.882.892.89-9.40%664,981
Dec 8, 20253.693.763.193.193.19-9.89%699,105
Dec 5, 20253.603.693.033.543.545.36%429,155
Dec 4, 20253.363.363.363.363.365.00%64,855
Dec 3, 20253.043.203.043.203.204.92%76,999
Dec 2, 20252.923.062.923.053.054.45%136,798
Dec 1, 20252.732.922.732.922.924.66%92,959
Nov 28, 20252.833.002.732.792.79-2.79%232,904
Nov 27, 20252.822.982.822.872.87-0.69%86,319
Nov 26, 20252.893.042.822.892.89-0.34%39,588
Nov 25, 20252.873.082.872.902.90-2.68%63,432
Nov 24, 20252.993.052.892.982.98-160,987
Nov 21, 20252.963.052.922.982.980.68%54,233
Nov 20, 20253.103.102.942.962.96-2.31%119,859
Nov 19, 20253.083.082.953.033.032.36%88,568
Nov 18, 20252.883.012.812.962.962.78%67,169
Nov 17, 20252.882.962.882.882.88-4.95%151,686
Nov 14, 20253.063.062.943.033.030.66%24,619
Nov 13, 20253.043.122.953.013.01-1.63%75,636
Nov 12, 20253.023.192.933.063.06-0.65%116,186
Nov 11, 20252.983.122.983.083.083.36%155,096
Nov 10, 20253.103.152.892.982.98-1.97%49,183
Nov 7, 20253.053.102.993.043.04-0.33%75,503
Nov 6, 20253.123.203.013.053.05-0.33%70,251
Nov 4, 20253.093.153.013.063.06-2.86%142,454
Nov 3, 20253.243.243.123.153.15-2.78%115,266
Oct 31, 20253.183.263.173.243.241.89%59,297
Oct 30, 20253.353.353.113.183.18-0.93%58,401
Oct 29, 20253.203.293.013.213.211.58%96,563
Oct 28, 20253.173.283.133.163.16-3.95%99,907
Oct 27, 20253.263.453.183.293.29-1.50%178,346
Oct 24, 20253.503.503.313.343.34-1.18%63,741
Oct 23, 20253.383.503.253.383.380.30%110,834
Oct 21, 20253.273.393.263.373.373.69%60,115
Oct 20, 20253.173.323.173.253.252.52%98,207
Oct 17, 20252.953.252.953.173.172.26%237,605
Oct 16, 20253.103.113.103.103.10-4.91%59,083
Oct 15, 20253.263.363.263.263.26-4.96%91,282
Oct 14, 20253.583.663.433.433.43-4.99%90,209