Mohit Paper Mills Limited (BOM:530169)
India · Delayed Price · Currency is INR 28.55
-0.05 (-0.17%)
At close: May 29, 2026
Mohit Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 28.60 | 28.60 | 27.80 | 28.55 | 28.55 | -0.17% | 2,697 |
| May 27, 2026 | 28.20 | 28.60 | 28.00 | 28.60 | 28.60 | -0.94% | 2,102 |
| May 26, 2026 | 27.77 | 29.00 | 27.00 | 28.87 | 28.87 | 3.63% | 3,137 |
| May 25, 2026 | 28.10 | 28.99 | 27.57 | 27.86 | 27.86 | 1.05% | 547 |
| May 22, 2026 | 29.14 | 29.43 | 27.51 | 27.57 | 27.57 | -4.60% | 4,121 |
| May 21, 2026 | 29.29 | 29.29 | 28.90 | 28.90 | 28.90 | -1.93% | 142 |
| May 20, 2026 | 29.14 | 29.47 | 28.26 | 29.47 | 29.47 | 1.62% | 282 |
| May 19, 2026 | 28.60 | 30.20 | 28.60 | 29.00 | 29.00 | -2.03% | 105 |
| May 18, 2026 | 30.49 | 30.49 | 28.70 | 29.60 | 29.60 | 0.54% | 615 |
| May 15, 2026 | 28.32 | 29.44 | 28.32 | 29.44 | 29.44 | 1.87% | 98 |
| May 14, 2026 | 28.75 | 29.00 | 28.11 | 28.90 | 28.90 | -1.80% | 1,004 |
| May 13, 2026 | 29.90 | 29.90 | 28.26 | 29.43 | 29.43 | -0.24% | 1,237 |
| May 12, 2026 | 29.25 | 29.50 | 29.11 | 29.50 | 29.50 | 3.47% | 26 |
| May 11, 2026 | 30.00 | 30.48 | 28.49 | 28.51 | 28.51 | -2.09% | 2,534 |
| May 8, 2026 | 30.50 | 30.50 | 29.05 | 29.12 | 29.12 | -2.28% | 1,852 |
| May 7, 2026 | 29.80 | 29.80 | 29.50 | 29.80 | 29.80 | - | 1,638 |
| May 6, 2026 | 29.00 | 30.00 | 28.00 | 29.80 | 29.80 | 3.54% | 8,064 |
| May 5, 2026 | 28.89 | 28.89 | 28.78 | 28.78 | 28.78 | 0.77% | 9 |
| May 4, 2026 | 28.36 | 29.00 | 28.36 | 28.56 | 28.56 | 0.21% | 426 |
| Apr 30, 2026 | 27.62 | 28.71 | 27.62 | 28.50 | 28.50 | 0.74% | 231 |
| Apr 29, 2026 | 28.10 | 28.99 | 26.00 | 28.29 | 28.29 | -2.11% | 16,521 |
| Apr 28, 2026 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | -0.34% | 26 |
| Apr 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.75% | 41 |
| Apr 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 3.19% | 201 |
| Apr 23, 2026 | 29.99 | 30.00 | 27.26 | 27.62 | 27.62 | -3.66% | 4,002 |
| Apr 22, 2026 | 29.50 | 30.00 | 28.51 | 28.67 | 28.67 | -6.58% | 879 |
| Apr 21, 2026 | 30.00 | 30.90 | 27.35 | 30.69 | 30.69 | 0.62% | 1,126 |
| Apr 20, 2026 | 30.50 | 31.25 | 30.50 | 30.50 | 30.50 | - | 1,022 |
| Apr 17, 2026 | 30.00 | 30.50 | 29.50 | 30.50 | 30.50 | -0.81% | 263 |
| Apr 16, 2026 | 29.75 | 30.75 | 29.75 | 30.75 | 30.75 | -0.58% | 21 |
| Apr 15, 2026 | 28.75 | 30.95 | 28.75 | 30.93 | 30.93 | 3.97% | 1,515 |
| Apr 13, 2026 | 28.51 | 29.75 | 28.51 | 29.75 | 29.75 | - | 4,618 |
| Apr 10, 2026 | 26.00 | 30.00 | 26.00 | 29.75 | 29.75 | 11.01% | 8,781 |
| Apr 9, 2026 | 25.51 | 26.99 | 25.51 | 26.80 | 26.80 | -0.33% | 520 |
| Apr 8, 2026 | 27.00 | 27.00 | 25.02 | 26.89 | 26.89 | -0.19% | 1,321 |
| Apr 7, 2026 | 27.00 | 27.00 | 26.94 | 26.94 | 26.94 | 3.78% | 2 |
| Apr 6, 2026 | 24.58 | 26.75 | 24.01 | 25.96 | 25.96 | 5.61% | 520 |
| Apr 2, 2026 | 25.49 | 25.49 | 24.58 | 24.58 | 24.58 | 1.99% | 417 |
| Apr 1, 2026 | 25.48 | 25.49 | 24.10 | 24.10 | 24.10 | -5.01% | 156 |
| Mar 27, 2026 | 26.69 | 26.69 | 23.75 | 25.37 | 25.37 | -0.90% | 2,637 |
| Mar 25, 2026 | 26.06 | 26.88 | 25.52 | 25.60 | 25.60 | -0.31% | 936 |
| Mar 24, 2026 | 25.99 | 26.70 | 25.54 | 25.68 | 25.68 | -0.85% | 814 |
| Mar 23, 2026 | 28.40 | 28.40 | 24.75 | 25.90 | 25.90 | -5.99% | 5,767 |
| Mar 20, 2026 | 28.00 | 28.40 | 27.55 | 27.55 | 27.55 | -2.62% | 604 |
| Mar 19, 2026 | 29.00 | 29.00 | 27.50 | 28.29 | 28.29 | -3.12% | 306 |
| Mar 18, 2026 | 29.24 | 29.24 | 29.10 | 29.20 | 29.20 | 4.29% | 55 |
| Mar 17, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 0.61% | 416 |
| Mar 16, 2026 | 29.74 | 29.74 | 27.77 | 27.83 | 27.83 | -3.33% | 613 |
| Mar 13, 2026 | 27.75 | 28.79 | 27.50 | 28.79 | 28.79 | 1.41% | 321 |
| Mar 12, 2026 | 28.60 | 28.60 | 28.01 | 28.39 | 28.39 | -1.73% | 1,095 |