Mohit Paper Mills Limited (BOM:530169)
India · Delayed Price · Currency is INR 34.49
-0.09 (-0.26%)
At close: Oct 30, 2025
Mohit Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 36.50 | 36.50 | 32.50 | 34.49 | 34.49 | -0.26% | 12,066 |
| Oct 29, 2025 | 32.46 | 37.80 | 32.00 | 34.58 | 34.58 | 6.53% | 22,688 |
| Oct 28, 2025 | 32.95 | 32.95 | 31.25 | 32.46 | 32.46 | 4.51% | 503 |
| Oct 27, 2025 | 30.40 | 32.50 | 30.40 | 31.06 | 31.06 | -8.46% | 1,230 |
| Oct 24, 2025 | 35.50 | 35.50 | 32.11 | 33.93 | 33.93 | 2.48% | 156 |
| Oct 23, 2025 | 33.74 | 34.95 | 32.16 | 33.11 | 33.11 | 2.83% | 6,628 |
| Oct 21, 2025 | 32.00 | 33.20 | 32.00 | 32.20 | 32.20 | -0.06% | 93 |
| Oct 20, 2025 | 31.62 | 34.95 | 30.00 | 32.22 | 32.22 | 3.94% | 5,918 |
| Oct 17, 2025 | 32.13 | 32.13 | 30.22 | 31.00 | 31.00 | -1.59% | 381 |
| Oct 16, 2025 | 37.50 | 37.50 | 29.50 | 31.50 | 31.50 | - | 1,143 |
| Oct 15, 2025 | 31.00 | 31.50 | 29.10 | 31.50 | 31.50 | 0.16% | 378 |
| Oct 14, 2025 | 31.00 | 31.45 | 30.50 | 31.45 | 31.45 | -0.94% | 210 |
| Oct 13, 2025 | 30.50 | 32.99 | 30.50 | 31.75 | 31.75 | 3.93% | 170 |
| Oct 10, 2025 | 33.00 | 33.00 | 30.51 | 30.55 | 30.55 | -4.53% | 3,238 |
| Oct 9, 2025 | 33.75 | 33.75 | 30.50 | 32.00 | 32.00 | -2.71% | 2,659 |
| Oct 8, 2025 | 33.45 | 33.45 | 32.89 | 32.89 | 32.89 | -0.36% | 3 |
| Oct 7, 2025 | 30.50 | 34.95 | 28.00 | 33.01 | 33.01 | 5.63% | 14,630 |
| Oct 6, 2025 | 32.63 | 32.70 | 31.00 | 31.25 | 31.25 | -4.70% | 2,548 |
| Oct 3, 2025 | 30.45 | 33.75 | 30.45 | 32.79 | 32.79 | 8.76% | 5,327 |
| Oct 1, 2025 | 30.10 | 31.52 | 30.10 | 30.15 | 30.15 | -4.35% | 442 |
| Sep 30, 2025 | 33.03 | 33.03 | 31.01 | 31.52 | 31.52 | -1.50% | 578 |
| Sep 29, 2025 | 33.13 | 33.13 | 31.00 | 32.00 | 32.00 | 0.16% | 40 |
| Sep 25, 2025 | 31.95 | 31.95 | 31.01 | 31.95 | 31.95 | -0.16% | 102 |
| Sep 24, 2025 | 33.40 | 33.40 | 30.50 | 32.00 | 32.00 | -2.65% | 1,828 |
| Sep 23, 2025 | 33.47 | 33.47 | 30.65 | 32.87 | 32.87 | 3.07% | 2,453 |
| Sep 22, 2025 | 33.77 | 33.77 | 30.50 | 31.89 | 31.89 | 6.09% | 2,701 |
| Sep 19, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -4.72% | 100 |
| Sep 18, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - | 70 |
| Sep 17, 2025 | 30.36 | 31.55 | 30.00 | 31.55 | 31.55 | 3.92% | 3,839 |
| Sep 16, 2025 | 30.50 | 31.50 | 30.20 | 30.36 | 30.36 | -0.46% | 1,788 |
| Sep 15, 2025 | 30.95 | 30.95 | 30.01 | 30.50 | 30.50 | -1.45% | 2,572 |
| Sep 12, 2025 | 31.00 | 31.00 | 30.01 | 30.95 | 30.95 | 0.49% | 172 |
| Sep 11, 2025 | 29.95 | 30.84 | 29.95 | 30.80 | 30.80 | -0.13% | 160 |
| Sep 10, 2025 | 30.00 | 30.84 | 30.00 | 30.84 | 30.84 | - | 293 |
| Sep 9, 2025 | 29.81 | 31.00 | 29.81 | 30.84 | 30.84 | 2.15% | 135 |
| Sep 8, 2025 | 30.85 | 30.85 | 30.12 | 30.19 | 30.19 | -4.16% | 219 |
| Sep 5, 2025 | 31.00 | 31.50 | 29.42 | 31.50 | 31.50 | 1.61% | 304 |
| Sep 4, 2025 | 31.00 | 31.00 | 29.99 | 31.00 | 31.00 | 1.64% | 233 |
| Sep 3, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.84% | 70 |
| Sep 2, 2025 | 30.00 | 31.00 | 29.90 | 29.95 | 29.95 | -1.38% | 1,342 |
| Sep 1, 2025 | 31.00 | 31.00 | 29.82 | 30.37 | 30.37 | 0.80% | 2,172 |
| Aug 29, 2025 | 31.70 | 31.70 | 29.60 | 30.13 | 30.13 | -0.46% | 359 |
| Aug 28, 2025 | 31.50 | 31.75 | 30.05 | 30.27 | 30.27 | 0.33% | 717 |
| Aug 26, 2025 | 31.81 | 32.69 | 30.12 | 30.17 | 30.17 | -2.80% | 1,879 |
| Aug 25, 2025 | 29.27 | 31.95 | 29.27 | 31.04 | 31.04 | 4.90% | 9,866 |
| Aug 22, 2025 | 31.50 | 31.50 | 29.50 | 29.59 | 29.59 | -3.83% | 7,111 |
| Aug 21, 2025 | 31.00 | 31.98 | 30.62 | 30.77 | 30.77 | -2.90% | 1,693 |
| Aug 20, 2025 | 32.00 | 32.00 | 30.50 | 31.69 | 31.69 | 3.49% | 27 |
| Aug 19, 2025 | 32.00 | 32.40 | 30.60 | 30.62 | 30.62 | -5.78% | 4,350 |
| Aug 18, 2025 | 28.50 | 32.94 | 28.50 | 32.50 | 32.50 | 5.49% | 3,461 |