Mohite Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	2.72	2.79	2.70	2.72	2.72	-	29,549
Jan 8, 2026	2.82	2.89	2.70	2.72	2.72	-3.20%	76,919
Jan 7, 2026	2.74	2.83	2.72	2.81	2.81	0.36%	46,896
Jan 6, 2026	2.89	2.89	2.70	2.80	2.80	-2.10%	118,425
Jan 5, 2026	2.77	2.89	2.75	2.86	2.86	1.06%	51,986
Jan 2, 2026	2.79	2.92	2.75	2.83	2.83	0.35%	47,367
Jan 1, 2026	2.80	2.89	2.80	2.82	2.82	-0.35%	21,386
Dec 31, 2025	2.89	2.89	2.73	2.83	2.83	-	26,003
Dec 30, 2025	2.94	2.94	2.80	2.83	2.83	-0.35%	47,360
Dec 29, 2025	3.06	3.08	2.80	2.84	2.84	-5.33%	104,617
Dec 26, 2025	2.90	3.15	2.90	3.00	3.00	3.45%	86,732
Dec 24, 2025	2.95	2.99	2.88	2.90	2.90	-	76,864
Dec 23, 2025	2.85	2.97	2.84	2.90	2.90	1.75%	46,503
Dec 22, 2025	3.03	3.03	2.82	2.85	2.85	-2.06%	105,185