Mohit Industries Limited (BOM:531453)
India · Delayed Price · Currency is INR 22.66
-0.29 (-1.26%)
At close: Jul 31, 2026
Mohit Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 22.50 | 22.85 | 22.35 | 22.66 | 22.66 | -1.26% | 861 |
| Jul 30, 2026 | 22.75 | 23.10 | 22.52 | 22.95 | 22.95 | 1.28% | 957 |
| Jul 29, 2026 | 22.75 | 22.90 | 22.30 | 22.66 | 22.66 | 1.48% | 191 |
| Jul 28, 2026 | 23.00 | 23.25 | 22.31 | 22.33 | 22.33 | -2.91% | 572 |
| Jul 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.82% | 1,100 |
| Jul 24, 2026 | 22.85 | 22.85 | 22.26 | 22.37 | 22.37 | -2.31% | 1,015 |
| Jul 23, 2026 | 22.25 | 23.25 | 22.25 | 22.90 | 22.90 | 1.78% | 1,646 |
| Jul 22, 2026 | 22.25 | 23.00 | 22.00 | 22.50 | 22.50 | 0.22% | 650 |
| Jul 21, 2026 | 22.50 | 23.00 | 22.45 | 22.45 | 22.45 | -0.22% | 509 |
| Jul 20, 2026 | 22.50 | 22.75 | 22.50 | 22.50 | 22.50 | -1.10% | 349 |
| Jul 17, 2026 | 23.00 | 23.25 | 22.75 | 22.75 | 22.75 | -2.15% | 472 |
| Jul 16, 2026 | 23.25 | 24.00 | 23.25 | 23.25 | 23.25 | 1.75% | 470 |
| Jul 15, 2026 | 22.50 | 23.89 | 22.50 | 22.85 | 22.85 | -0.91% | 8,745 |
| Jul 14, 2026 | 22.91 | 23.33 | 22.80 | 23.06 | 23.06 | 0.65% | 1,424 |
| Jul 13, 2026 | 23.49 | 23.49 | 22.90 | 22.91 | 22.91 | -2.55% | 560 |
| Jul 10, 2026 | 22.81 | 23.51 | 22.81 | 23.51 | 23.51 | 0.73% | 128 |
| Jul 9, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.00% | 4 |
| Jul 8, 2026 | 23.25 | 26.00 | 22.66 | 23.11 | 23.11 | 1.40% | 5,746 |
| Jul 7, 2026 | 23.00 | 23.25 | 22.53 | 22.79 | 22.79 | -2.90% | 1,502 |
| Jul 6, 2026 | 23.00 | 23.50 | 22.65 | 23.47 | 23.47 | -0.13% | 2,108 |
| Jul 3, 2026 | 23.90 | 23.90 | 23.15 | 23.50 | 23.50 | -1.67% | 469 |
| Jul 2, 2026 | 24.33 | 24.92 | 23.89 | 23.90 | 23.90 | 0.21% | 1,037 |
| Jul 1, 2026 | 23.30 | 25.30 | 23.30 | 23.85 | 23.85 | 2.14% | 3,928 |
| Jun 30, 2026 | 24.01 | 25.02 | 22.56 | 23.35 | 23.35 | -4.50% | 5,718 |
| Jun 29, 2026 | 24.22 | 25.57 | 24.22 | 24.45 | 24.45 | -4.45% | 1,319 |
| Jun 25, 2026 | 24.79 | 25.80 | 24.49 | 25.59 | 25.59 | -1.77% | 1,350 |
| Jun 24, 2026 | 28.40 | 28.40 | 25.90 | 26.05 | 26.05 | -0.27% | 8,892 |
| Jun 23, 2026 | 23.80 | 27.54 | 22.80 | 26.12 | 26.12 | 9.52% | 11,307 |
| Jun 22, 2026 | 22.99 | 24.00 | 22.51 | 23.85 | 23.85 | 5.16% | 2,639 |
| Jun 19, 2026 | 23.00 | 23.70 | 22.48 | 22.68 | 22.68 | -0.92% | 1,767 |
| Jun 18, 2026 | 23.25 | 23.95 | 22.51 | 22.89 | 22.89 | -1.55% | 1,028 |
| Jun 17, 2026 | 23.25 | 23.29 | 23.25 | 23.25 | 23.25 | -0.64% | 100 |
| Jun 16, 2026 | 23.00 | 23.40 | 22.70 | 23.40 | 23.40 | 2.86% | 162 |
| Jun 15, 2026 | 22.10 | 23.00 | 22.10 | 22.75 | 22.75 | 1.11% | 272 |
| Jun 12, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2.27% | 220 |
| Jun 11, 2026 | 22.71 | 22.75 | 22.00 | 22.00 | 22.00 | -3.13% | 70 |
| Jun 10, 2026 | 22.50 | 22.90 | 22.10 | 22.71 | 22.71 | 2.21% | 498 |
| Jun 9, 2026 | 22.50 | 22.90 | 22.04 | 22.22 | 22.22 | 1.93% | 500 |
| Jun 8, 2026 | 22.75 | 22.75 | 21.75 | 21.80 | 21.80 | -4.18% | 1,745 |
| Jun 5, 2026 | 22.89 | 22.89 | 22.30 | 22.75 | 22.75 | 1.79% | 252 |
| Jun 4, 2026 | 22.25 | 22.88 | 22.10 | 22.35 | 22.35 | -0.18% | 1,649 |
| Jun 3, 2026 | 23.11 | 23.11 | 21.55 | 22.39 | 22.39 | -7.44% | 12,289 |
| Jun 2, 2026 | 24.00 | 24.20 | 24.00 | 24.19 | 24.19 | 3.33% | 35 |
| Jun 1, 2026 | 25.43 | 25.43 | 23.40 | 23.41 | 23.41 | -8.95% | 1,095 |
| May 29, 2026 | 26.14 | 27.25 | 25.52 | 25.71 | 25.71 | -1.64% | 1,702 |
| May 27, 2026 | 23.40 | 27.36 | 22.50 | 26.14 | 26.14 | 14.40% | 39,043 |
| May 26, 2026 | 22.85 | 22.85 | 22.19 | 22.85 | 22.85 | -0.22% | 2,272 |
| 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 |