Mohit Paper Mills Limited (BOM:530169)
India · Delayed Price · Currency is INR 27.10
-1.19 (-4.21%)
At close: Jan 21, 2026
Mohit Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 27.22 | 29.00 | 27.21 | 27.22 | 27.22 | -2.02% | 2,257 |
| Jan 22, 2026 | 27.00 | 28.49 | 27.00 | 27.78 | 27.78 | 2.51% | 2,281 |
| Jan 21, 2026 | 28.50 | 29.50 | 27.00 | 27.10 | 27.10 | -4.21% | 1,224 |
| Jan 20, 2026 | 30.89 | 30.89 | 27.60 | 28.29 | 28.29 | -3.78% | 857 |
| Jan 19, 2026 | 29.50 | 31.00 | 28.60 | 29.40 | 29.40 | -2.49% | 1,501 |
| Jan 16, 2026 | 30.50 | 30.50 | 29.03 | 30.15 | 30.15 | 3.75% | 1,843 |
| Jan 14, 2026 | 29.50 | 30.50 | 28.66 | 29.06 | 29.06 | -4.56% | 2,138 |
| Jan 12, 2026 | 30.00 | 30.49 | 29.00 | 30.45 | 30.45 | 6.65% | 4,150 |
| Jan 9, 2026 | 30.50 | 30.50 | 28.55 | 28.55 | 28.55 | -4.80% | 3,150 |
| Jan 8, 2026 | 29.73 | 30.01 | 29.15 | 29.99 | 29.99 | 2.88% | 660 |
| Jan 7, 2026 | 29.35 | 29.99 | 28.50 | 29.15 | 29.15 | -2.67% | 2,509 |
| Jan 6, 2026 | 29.98 | 29.98 | 29.50 | 29.95 | 29.95 | -0.10% | 122 |
| Jan 5, 2026 | 29.25 | 30.00 | 29.25 | 29.98 | 29.98 | 2.50% | 291 |
| Jan 2, 2026 | 29.51 | 29.99 | 28.75 | 29.25 | 29.25 | -5.34% | 5,111 |
| Jan 1, 2026 | 30.20 | 31.00 | 29.00 | 30.90 | 30.90 | 2.32% | 2,358 |
| Dec 31, 2025 | 30.51 | 30.51 | 29.08 | 30.20 | 30.20 | -1.02% | 701 |
| Dec 30, 2025 | 30.08 | 30.96 | 28.66 | 30.51 | 30.51 | 0.93% | 610 |
| Dec 29, 2025 | 30.70 | 30.70 | 28.65 | 30.23 | 30.23 | -2.17% | 532 |
| Dec 26, 2025 | 30.99 | 30.99 | 29.07 | 30.90 | 30.90 | -0.29% | 163 |
| Dec 24, 2025 | 30.00 | 31.00 | 29.70 | 30.99 | 30.99 | 0.13% | 1,210 |
| Dec 23, 2025 | 31.00 | 31.00 | 29.80 | 30.95 | 30.95 | -0.13% | 371 |
| Dec 22, 2025 | 29.42 | 30.99 | 29.42 | 30.99 | 30.99 | 3.23% | 129 |
| Dec 19, 2025 | 29.00 | 31.00 | 29.00 | 30.02 | 30.02 | 1.35% | 162 |
| Dec 18, 2025 | 30.75 | 30.98 | 29.30 | 29.62 | 29.62 | -4.39% | 394 |
| Dec 17, 2025 | 32.00 | 32.00 | 29.39 | 30.98 | 30.98 | 5.16% | 1,042 |
| Dec 16, 2025 | 32.89 | 32.89 | 29.30 | 29.46 | 29.46 | -7.79% | 3,200 |
| Dec 15, 2025 | 30.52 | 32.74 | 30.52 | 31.95 | 31.95 | 4.28% | 768 |
| Dec 12, 2025 | 32.70 | 32.70 | 30.52 | 30.64 | 30.64 | 1.42% | 804 |
| Dec 11, 2025 | 30.63 | 31.89 | 30.00 | 30.21 | 30.21 | -1.37% | 1,882 |
| Dec 10, 2025 | 35.00 | 35.00 | 30.25 | 30.63 | 30.63 | 0.07% | 1,262 |
| Dec 9, 2025 | 33.31 | 33.31 | 30.41 | 30.61 | 30.61 | -6.93% | 791 |
| Dec 8, 2025 | 35.00 | 35.00 | 31.05 | 32.89 | 32.89 | 5.18% | 168 |
| Dec 5, 2025 | 36.55 | 36.55 | 31.10 | 31.27 | 31.27 | -4.37% | 939 |
| Dec 3, 2025 | 32.50 | 32.99 | 32.50 | 32.70 | 32.70 | 2.06% | 531 |
| Dec 2, 2025 | 36.00 | 36.00 | 32.00 | 32.04 | 32.04 | -1.69% | 622 |
| Dec 1, 2025 | 32.26 | 33.99 | 31.50 | 32.59 | 32.59 | 1.09% | 1,330 |
| Nov 28, 2025 | 34.00 | 34.00 | 32.00 | 32.24 | 32.24 | 0.19% | 274 |
| Nov 27, 2025 | 32.85 | 37.40 | 31.35 | 32.18 | 32.18 | -0.65% | 14,409 |
| Nov 26, 2025 | 32.50 | 32.82 | 29.05 | 32.39 | 32.39 | -1.31% | 6,018 |
| Nov 25, 2025 | 36.00 | 36.00 | 32.30 | 32.82 | 32.82 | 0.37% | 3,414 |
| Nov 24, 2025 | 34.25 | 34.25 | 32.50 | 32.70 | 32.70 | -2.71% | 1,657 |
| Nov 21, 2025 | 33.50 | 34.00 | 32.51 | 33.61 | 33.61 | 0.33% | 2,038 |
| Nov 20, 2025 | 33.50 | 33.50 | 32.35 | 33.50 | 33.50 | 0.03% | 31 |
| Nov 19, 2025 | 32.90 | 38.79 | 32.90 | 33.49 | 33.49 | 1.15% | 2,141 |
| Nov 18, 2025 | 31.00 | 36.50 | 31.00 | 33.11 | 33.11 | -1.05% | 2,567 |
| Nov 17, 2025 | 36.62 | 36.62 | 33.30 | 33.46 | 33.46 | -2.31% | 639 |
| Nov 14, 2025 | 33.99 | 37.89 | 33.26 | 34.25 | 34.25 | 6.27% | 10,676 |
| Nov 13, 2025 | 33.00 | 37.99 | 32.04 | 32.23 | 32.23 | 0.66% | 4,757 |
| Nov 12, 2025 | 33.25 | 33.25 | 31.90 | 32.02 | 32.02 | -1.39% | 3,783 |
| Nov 11, 2025 | 32.00 | 33.50 | 32.00 | 32.47 | 32.47 | 1.47% | 1,187 |