Mohit Paper Mills Limited (BOM:530169)
India · Delayed Price · Currency is INR 28.99
+1.30 (4.69%)
At close: Mar 5, 2026
Mohit Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 28.55 | 28.96 | 27.50 | 27.69 | 27.69 | -3.01% | 639 |
| Mar 2, 2026 | 28.55 | 28.55 | 28.00 | 28.55 | 28.55 | - | 112 |
| Feb 27, 2026 | 28.52 | 29.00 | 28.52 | 28.55 | 28.55 | 0.11% | 713 |
| Feb 26, 2026 | 29.00 | 29.75 | 28.50 | 28.52 | 28.52 | 1.03% | 223 |
| Feb 25, 2026 | 28.01 | 29.80 | 27.40 | 28.23 | 28.23 | -1.02% | 4,527 |
| Feb 24, 2026 | 28.52 | 28.52 | 28.51 | 28.52 | 28.52 | -4.30% | 100 |
| Feb 23, 2026 | 29.60 | 29.90 | 29.60 | 29.80 | 29.80 | 4.38% | 3 |
| Feb 20, 2026 | 29.91 | 29.91 | 28.55 | 28.55 | 28.55 | -4.48% | 104 |
| Feb 19, 2026 | 29.94 | 29.94 | 28.56 | 29.89 | 29.89 | 0.30% | 105 |
| Feb 18, 2026 | 29.94 | 29.94 | 28.91 | 29.80 | 29.80 | 2.76% | 418 |
| Feb 17, 2026 | 29.00 | 29.95 | 29.00 | 29.00 | 29.00 | - | 118 |
| Feb 16, 2026 | 28.58 | 29.99 | 28.20 | 29.00 | 29.00 | 0.21% | 1,933 |
| Feb 13, 2026 | 29.50 | 29.90 | 28.58 | 28.94 | 28.94 | -4.90% | 588 |
| Feb 12, 2026 | 30.94 | 30.94 | 28.55 | 30.43 | 30.43 | 1.40% | 1,083 |
| Feb 11, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.50% | 10 |
| Feb 10, 2026 | 30.01 | 31.24 | 29.55 | 30.16 | 30.16 | 0.53% | 1,057 |
| Feb 9, 2026 | 28.50 | 30.90 | 28.50 | 30.00 | 30.00 | 3.88% | 5,056 |
| Feb 6, 2026 | 31.90 | 31.90 | 28.08 | 28.88 | 28.88 | 6.18% | 9,462 |
| Feb 5, 2026 | 28.30 | 28.30 | 26.80 | 27.20 | 27.20 | -3.92% | 366 |
| Feb 4, 2026 | 28.00 | 28.47 | 27.50 | 28.31 | 28.31 | 2.76% | 7 |
| Feb 3, 2026 | 28.52 | 28.52 | 27.24 | 27.55 | 27.55 | -2.92% | 2,032 |
| Feb 2, 2026 | 27.99 | 28.40 | 27.10 | 28.38 | 28.38 | 3.20% | 1,005 |
| Feb 1, 2026 | 27.01 | 27.50 | 27.01 | 27.50 | 27.50 | -1.68% | 96 |
| Jan 30, 2026 | 27.10 | 27.97 | 27.10 | 27.97 | 27.97 | 3.44% | 10 |
| Jan 29, 2026 | 27.95 | 27.95 | 26.75 | 27.04 | 27.04 | -3.32% | 272 |
| Jan 28, 2026 | 27.54 | 28.45 | 27.00 | 27.97 | 27.97 | -1.48% | 309 |
| Jan 27, 2026 | 27.27 | 28.49 | 27.26 | 28.39 | 28.39 | 4.30% | 16 |
| 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 |