Mohite Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	2.16	2.38	2.12	2.25	2.25	5.14%	80,138
Mar 23, 2026	2.34	2.45	2.12	2.14	2.14	-8.15%	136,309
Mar 20, 2026	2.18	2.53	2.18	2.33	2.33	-4.90%	138,565
Mar 19, 2026	2.47	2.69	2.38	2.45	2.45	-2.00%	249,145
Mar 18, 2026	2.69	2.74	2.47	2.50	2.50	-3.47%	170,526
Mar 17, 2026	2.66	2.69	2.56	2.59	2.59	-	19,981
Mar 16, 2026	2.54	2.67	2.54	2.59	2.59	0.78%	32,370
Mar 13, 2026	2.69	2.69	2.52	2.57	2.57	-1.53%	40,252
Mar 12, 2026	2.57	2.74	2.57	2.61	2.61	-2.61%	62,470
Mar 11, 2026	2.77	2.87	2.61	2.68	2.68	-	26,349
Mar 10, 2026	2.88	2.90	2.64	2.68	2.68	1.13%	165,417
Mar 9, 2026	2.70	2.90	2.38	2.65	2.65	-3.64%	63,930
Mar 6, 2026	2.99	2.99	2.73	2.75	2.75	-4.51%	68,048
Mar 5, 2026	2.73	3.06	2.73	2.88	2.88	1.05%	52,798
Mar 4, 2026	3.13	3.13	2.73	2.85	2.85	-8.95%	59,327
Mar 2, 2026	2.62	3.41	2.60	3.13	3.13	7.19%	736,341
Feb 27, 2026	2.79	2.99	2.60	2.92	2.92	6.96%	174,177
Feb 26, 2026	2.81	2.81	2.67	2.73	2.73	-1.80%	46,815
Feb 25, 2026	2.57	2.78	2.57	2.78	2.78	7.34%	59,188
Feb 24, 2026	2.79	2.79	2.51	2.59	2.59	-5.82%	67,701
Feb 23, 2026	2.65	2.84	2.65	2.75	2.75	0.73%	19,199
Feb 20, 2026	2.71	2.86	2.65	2.73	2.73	3.41%	59,715
Feb 19, 2026	2.73	2.73	2.58	2.64	2.64	1.15%	50,257
Feb 18, 2026	2.61	2.78	2.57	2.61	2.61	-	16,611
Feb 17, 2026	2.43	2.74	2.43	2.61	2.61	0.77%	44,536
Feb 16, 2026	2.57	2.69	2.57	2.59	2.59	-1.52%	25,663
Feb 13, 2026	2.52	2.69	2.52	2.63	2.63	-2.23%	75,141
Feb 12, 2026	3.00	3.00	2.46	2.69	2.69	-11.22%	205,995
Feb 11, 2026	3.20	3.20	2.90	3.03	3.03	3.41%	169,448
Feb 10, 2026	2.55	3.03	2.53	2.93	2.93	15.81%	367,935
Feb 9, 2026	2.41	2.55	2.41	2.53	2.53	4.12%	39,152
Feb 6, 2026	2.55	2.55	2.34	2.43	2.43	-4.33%	22,587
Feb 5, 2026	2.52	2.57	2.44	2.54	2.54	2.83%	21,262
Feb 4, 2026	2.36	2.54	2.36	2.47	2.47	2.49%	75,432
Feb 3, 2026	2.44	2.58	2.27	2.41	2.41	2.55%	217,313
Feb 2, 2026	2.40	2.47	2.22	2.35	2.35	-1.67%	68,422
Feb 1, 2026	2.38	2.55	2.33	2.39	2.39	-1.65%	81,092
Jan 30, 2026	2.35	2.46	2.30	2.43	2.43	1.67%	83,644
Jan 29, 2026	2.56	2.56	2.35	2.39	2.39	-3.63%	129,996
Jan 28, 2026	2.61	2.62	2.42	2.48	2.48	-3.50%	195,907
Jan 27, 2026	2.51	2.60	2.50	2.57	2.57	1.18%	36,954
Jan 23, 2026	2.53	2.63	2.51	2.54	2.54	-0.78%	33,517
Jan 22, 2026	2.62	2.64	2.51	2.56	2.56	2.81%	48,605
Jan 21, 2026	2.54	2.64	2.45	2.49	2.49	-1.19%	60,296
Jan 20, 2026	2.51	2.54	2.47	2.52	2.52	-	72,979
Jan 19, 2026	2.62	2.75	2.43	2.52	2.52	-3.82%	173,425
Jan 16, 2026	2.68	2.71	2.58	2.62	2.62	-0.38%	74,344
Jan 14, 2026	2.55	2.69	2.55	2.63	2.63	-2.23%	126,316
Jan 13, 2026	2.66	2.78	2.65	2.69	2.69	0.37%	50,430
Jan 12, 2026	2.80	2.80	2.62	2.68	2.68	-1.47%	36,529