Mohit Industries Limited (BOM:531453)
India · Delayed Price · Currency is INR 22.90
-0.59 (-2.51%)
At close: May 25, 2026
Mohit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 23.00 | 23.95 | 22.90 | 22.90 | 22.90 | -2.51% | 508 |
| May 22, 2026 | 23.50 | 23.50 | 22.86 | 23.49 | 23.49 | 3.71% | 102 |
| May 21, 2026 | 23.50 | 23.50 | 22.65 | 22.65 | 22.65 | -1.99% | 752 |
| May 20, 2026 | 23.20 | 24.00 | 22.85 | 23.11 | 23.11 | -0.39% | 290 |
| May 19, 2026 | 23.33 | 23.50 | 22.57 | 23.20 | 23.20 | -0.56% | 385 |
| May 18, 2026 | 22.30 | 23.90 | 22.30 | 23.33 | 23.33 | 1.88% | 276 |
| May 15, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | 1.42% | 144 |
| May 14, 2026 | 22.20 | 23.80 | 22.20 | 22.58 | 22.58 | -1.83% | 432 |
| May 13, 2026 | 23.00 | 23.00 | 21.80 | 23.00 | 23.00 | 1.95% | 306 |
| May 12, 2026 | 23.10 | 23.50 | 22.50 | 22.56 | 22.56 | -4.33% | 664 |
| May 11, 2026 | 24.50 | 24.50 | 23.50 | 23.58 | 23.58 | -5.49% | 796 |
| May 8, 2026 | 24.50 | 29.00 | 24.01 | 24.95 | 24.95 | 1.84% | 2,462 |
| May 7, 2026 | 24.50 | 25.52 | 24.25 | 24.50 | 24.50 | -2.00% | 161 |
| May 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 7.43% | 5 |
| May 5, 2026 | 23.75 | 23.75 | 23.25 | 23.27 | 23.27 | -1.69% | 502 |
| May 4, 2026 | 24.00 | 24.80 | 23.65 | 23.67 | 23.67 | -4.94% | 394 |
| Apr 30, 2026 | 24.10 | 24.90 | 23.52 | 24.90 | 24.90 | 3.32% | 116 |
| Apr 29, 2026 | 24.70 | 24.76 | 23.61 | 24.10 | 24.10 | -1.83% | 1,403 |
| Apr 28, 2026 | 23.50 | 26.09 | 23.50 | 24.55 | 24.55 | 5.50% | 11,470 |
| Apr 27, 2026 | 23.50 | 23.96 | 23.00 | 23.27 | 23.27 | -3.04% | 2,738 |
| Apr 24, 2026 | 24.00 | 24.00 | 23.76 | 24.00 | 24.00 | - | 742 |
| Apr 23, 2026 | 23.00 | 26.00 | 23.00 | 24.00 | 24.00 | 4.53% | 3,414 |
| Apr 22, 2026 | 23.11 | 24.00 | 22.88 | 22.96 | 22.96 | -3.61% | 4,560 |
| Apr 21, 2026 | 23.31 | 23.94 | 23.31 | 23.82 | 23.82 | -0.75% | 1,441 |
| Apr 20, 2026 | 23.89 | 28.00 | 23.30 | 24.00 | 24.00 | 0.46% | 3,599 |
| Apr 17, 2026 | 23.02 | 24.25 | 23.01 | 23.89 | 23.89 | -0.67% | 382 |
| Apr 16, 2026 | 24.00 | 24.20 | 23.01 | 24.05 | 24.05 | -1.68% | 345 |
| Apr 15, 2026 | 23.25 | 24.68 | 23.07 | 24.46 | 24.46 | 6.03% | 4,151 |
| Apr 13, 2026 | 23.00 | 23.90 | 22.02 | 23.07 | 23.07 | -3.35% | 2,427 |
| Apr 10, 2026 | 23.27 | 23.88 | 23.27 | 23.87 | 23.87 | 2.58% | 1,199 |
| Apr 9, 2026 | 23.42 | 23.70 | 22.56 | 23.27 | 23.27 | -1.81% | 337 |
| Apr 8, 2026 | 22.85 | 23.70 | 22.85 | 23.70 | 23.70 | 8.87% | 305 |
| Apr 7, 2026 | 20.50 | 21.90 | 20.50 | 21.77 | 21.77 | 3.81% | 380 |
| Apr 6, 2026 | 19.75 | 21.10 | 19.75 | 20.97 | 20.97 | 4.85% | 1,821 |
| Apr 2, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 1.27% | 219 |
| Apr 1, 2026 | 19.25 | 20.50 | 19.25 | 19.75 | 19.75 | 5.33% | 580 |
| Mar 30, 2026 | 19.00 | 19.75 | 17.50 | 18.75 | 18.75 | -3.80% | 1,804 |
| Mar 27, 2026 | 20.00 | 20.50 | 19.25 | 19.49 | 19.49 | -5.16% | 2,003 |
| Mar 25, 2026 | 21.00 | 21.50 | 20.50 | 20.55 | 20.55 | 2.19% | 324 |
| Mar 24, 2026 | 20.85 | 21.50 | 20.00 | 20.11 | 20.11 | -2.47% | 3,426 |
| Mar 23, 2026 | 22.00 | 22.50 | 20.50 | 20.62 | 20.62 | -10.00% | 3,006 |
| Mar 20, 2026 | 23.09 | 23.32 | 22.91 | 22.91 | 22.91 | -0.78% | 585 |
| Mar 19, 2026 | 23.00 | 23.09 | 23.00 | 23.09 | 23.09 | -5.25% | 300 |
| Mar 18, 2026 | 22.31 | 24.40 | 22.31 | 24.37 | 24.37 | 7.12% | 2,440 |
| Mar 17, 2026 | 22.90 | 23.00 | 22.02 | 22.75 | 22.75 | -0.66% | 1,151 |
| Mar 16, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | -0.56% | 85 |
| Mar 13, 2026 | 22.76 | 23.30 | 22.35 | 23.03 | 23.03 | 1.19% | 2,080 |
| Mar 12, 2026 | 23.00 | 23.90 | 22.76 | 22.76 | 22.76 | -2.94% | 454 |
| Mar 11, 2026 | 23.51 | 23.65 | 23.25 | 23.45 | 23.45 | -1.05% | 432 |
| Mar 10, 2026 | 23.50 | 24.00 | 23.50 | 23.70 | 23.70 | -2.87% | 121 |