Munjal Auto Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	87.11	88.00	85.34	87.33	87.33	0.25%	9,490
Jun 1, 2026	90.01	92.54	86.90	87.11	87.11	-3.02%	14,861
May 29, 2026	90.08	93.11	88.79	89.82	89.82	-8.03%	35,968
May 27, 2026	96.20	99.00	94.23	97.66	97.66	1.66%	71,119
May 26, 2026	93.75	96.90	93.49	96.07	96.07	2.80%	60,012
May 25, 2026	91.66	93.75	91.38	93.45	93.45	4.01%	24,987
May 22, 2026	88.45	91.34	88.05	89.85	89.85	2.11%	7,399
May 21, 2026	87.53	90.56	87.53	87.99	87.99	0.24%	5,666
May 20, 2026	86.88	88.57	86.88	87.78	87.78	-0.98%	7,197
May 19, 2026	88.50	89.11	87.59	88.65	88.65	1.78%	4,536
May 18, 2026	89.51	89.51	85.50	87.10	87.10	-2.73%	23,256
May 15, 2026	90.02	91.99	88.88	89.54	89.54	-1.63%	11,667
May 14, 2026	89.24	91.63	86.99	91.02	91.02	1.26%	14,064
May 13, 2026	91.62	93.41	89.31	89.89	89.89	2.50%	36,206
May 12, 2026	96.50	96.94	87.33	87.70	87.70	-6.36%	77,127
May 11, 2026	84.61	96.60	84.61	93.66	93.66	9.61%	162,490
May 8, 2026	85.89	86.80	84.90	85.45	85.45	-0.38%	6,008
May 7, 2026	85.64	87.50	84.80	85.78	85.78	2.17%	29,507
May 6, 2026	86.00	86.00	82.65	83.96	83.96	1.13%	13,082
May 5, 2026	82.85	83.52	81.53	83.02	83.02	0.02%	13,623
May 4, 2026	90.00	90.00	82.33	83.00	83.00	3.05%	24,585
Apr 30, 2026	80.79	81.63	79.72	80.54	80.54	-1.00%	8,178
Apr 29, 2026	81.05	83.45	80.86	81.35	81.35	0.37%	9,569
Apr 28, 2026	81.59	81.70	80.41	81.05	81.05	-0.28%	1,070
Apr 27, 2026	80.48	81.55	80.08	81.28	81.28	2.56%	1,747
Apr 24, 2026	80.84	80.84	78.60	79.25	79.25	-1.97%	3,533
Apr 23, 2026	82.51	82.51	80.18	80.84	80.84	-0.91%	5,961
Apr 22, 2026	80.45	83.31	80.45	81.58	81.58	0.30%	9,028
Apr 21, 2026	80.89	82.47	80.80	81.34	81.34	1.03%	7,155
Apr 20, 2026	83.39	83.39	80.25	80.51	80.51	-1.04%	1,857
Apr 17, 2026	81.40	82.99	80.98	81.36	81.36	0.28%	10,127
Apr 16, 2026	81.00	81.93	79.70	81.13	81.13	2.70%	13,937
Apr 15, 2026	79.56	81.63	78.20	79.00	79.00	0.96%	32,744
Apr 13, 2026	79.50	79.50	77.01	78.25	78.25	-2.14%	10,846
Apr 10, 2026	78.00	81.00	77.90	79.96	79.96	4.63%	32,303
Apr 9, 2026	75.50	78.50	75.50	76.42	76.42	-0.40%	2,230
Apr 8, 2026	78.89	78.89	74.68	76.73	76.73	5.69%	6,338
Apr 7, 2026	72.75	73.84	72.42	72.60	72.60	-0.33%	2,260
Apr 6, 2026	72.13	73.85	71.50	72.84	72.84	3.00%	13,514
Apr 2, 2026	71.20	72.45	69.07	70.72	70.72	-1.16%	3,760
Apr 1, 2026	72.40	72.40	69.59	71.55	71.55	6.08%	5,132
Mar 30, 2026	68.15	71.05	67.22	67.45	67.45	-4.77%	9,093
Mar 27, 2026	73.00	73.32	70.60	70.83	70.83	-4.53%	3,368
Mar 25, 2026	73.81	74.72	73.81	74.19	74.19	2.43%	23,165
Mar 24, 2026	72.12	72.90	71.08	72.43	72.43	3.37%	2,450
Mar 23, 2026	72.90	72.90	69.90	70.07	70.07	-5.34%	5,913
Mar 20, 2026	74.51	76.01	73.77	74.02	74.02	0.04%	3,552
Mar 19, 2026	74.99	75.83	73.75	73.99	73.99	-3.66%	5,989
Mar 18, 2026	75.00	77.34	75.00	76.80	76.80	2.40%	2,879
Mar 17, 2026	74.92	75.90	74.19	75.00	75.00	0.19%	2,515