Munjal Auto Industries Limited (BOM:520059)
India · Delayed Price · Currency is INR 81.13
+2.13 (2.70%)
At close: Apr 16, 2026
Munjal Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 68.10 | 77.76 | 68.10 | 74.86 | 74.86 | -1.49% | 3,172 |
| Mar 13, 2026 | 77.10 | 77.68 | 74.50 | 75.99 | 75.99 | -2.99% | 6,157 |
| Mar 12, 2026 | 80.05 | 80.05 | 77.20 | 78.33 | 78.33 | -3.14% | 5,496 |
| Mar 11, 2026 | 75.00 | 82.43 | 74.63 | 80.87 | 80.87 | 7.00% | 7,128 |
| Mar 10, 2026 | 73.50 | 76.07 | 73.50 | 75.58 | 75.58 | 3.19% | 3,945 |
| Mar 9, 2026 | 75.80 | 75.80 | 72.00 | 73.24 | 73.24 | -3.86% | 8,709 |
| Mar 6, 2026 | 76.79 | 77.31 | 75.69 | 76.18 | 76.18 | -1.19% | 4,517 |
| Mar 5, 2026 | 77.10 | 77.46 | 75.72 | 77.10 | 77.10 | 2.46% | 2,752 |
| Mar 4, 2026 | 78.00 | 78.00 | 75.20 | 75.25 | 75.25 | -3.93% | 6,144 |
| Mar 2, 2026 | 78.46 | 81.42 | 76.95 | 78.33 | 78.33 | -5.46% | 11,975 |
| Feb 27, 2026 | 81.99 | 83.28 | 81.47 | 82.85 | 82.85 | 1.09% | 2,747 |
| Feb 26, 2026 | 82.90 | 83.66 | 81.00 | 81.96 | 81.96 | -1.53% | 2,940 |
| Feb 25, 2026 | 80.50 | 84.45 | 80.50 | 83.23 | 83.23 | 3.55% | 11,965 |
| Feb 24, 2026 | 80.61 | 81.98 | 80.00 | 80.38 | 80.38 | -2.24% | 4,167 |
| Feb 23, 2026 | 81.67 | 83.16 | 80.24 | 82.22 | 82.22 | 1.57% | 8,439 |
| Feb 20, 2026 | 81.51 | 81.98 | 80.00 | 80.95 | 80.95 | -0.53% | 5,110 |
| Feb 19, 2026 | 83.56 | 84.00 | 81.05 | 81.38 | 81.38 | -2.74% | 5,954 |
| Feb 18, 2026 | 83.83 | 87.77 | 83.50 | 83.67 | 83.67 | -0.19% | 13,458 |
| Feb 17, 2026 | 84.30 | 85.00 | 83.65 | 83.83 | 83.83 | -0.80% | 5,910 |
| Feb 16, 2026 | 85.00 | 87.50 | 83.48 | 84.51 | 84.51 | -0.61% | 10,437 |
| Feb 13, 2026 | 89.97 | 91.48 | 84.18 | 85.03 | 85.03 | -4.71% | 22,989 |
| Feb 12, 2026 | 79.69 | 92.00 | 77.39 | 89.23 | 89.23 | 11.97% | 17,778 |
| Feb 11, 2026 | 74.35 | 82.00 | 74.35 | 79.69 | 79.69 | 0.66% | 10,161 |
| Feb 10, 2026 | 78.95 | 80.88 | 78.55 | 79.17 | 79.17 | 1.46% | 1,956 |
| Feb 9, 2026 | 76.90 | 78.84 | 76.71 | 78.03 | 78.03 | 4.50% | 5,789 |
| Feb 6, 2026 | 75.21 | 75.40 | 73.18 | 74.67 | 74.67 | -1.48% | 3,484 |
| Feb 5, 2026 | 76.00 | 76.00 | 74.60 | 75.79 | 75.79 | -0.66% | 2,279 |
| Feb 4, 2026 | 72.01 | 76.77 | 72.01 | 76.29 | 76.29 | 3.68% | 3,629 |
| Feb 3, 2026 | 73.31 | 73.73 | 72.50 | 73.58 | 73.58 | 3.00% | 3,263 |
| Feb 2, 2026 | 71.50 | 71.96 | 69.87 | 71.44 | 71.44 | -0.08% | 3,569 |
| Feb 1, 2026 | 72.00 | 73.48 | 70.90 | 71.50 | 71.50 | -0.78% | 1,761 |
| Jan 30, 2026 | 70.29 | 72.33 | 69.50 | 72.06 | 72.06 | 1.08% | 2,160 |