Mohite Industries Limited (BOM:532140)
India · Delayed Price · Currency is INR 2.520
0.00 (0.00%)
At close: Jan 20, 2026
Mohite Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 3.00 | 3.04 | 2.71 | 2.91 | 2.91 | -2.68% | 349,987 |
| Dec 18, 2025 | 3.03 | 3.04 | 2.89 | 2.99 | 2.99 | -1.32% | 68,609 |
| Dec 17, 2025 | 3.09 | 3.09 | 3.01 | 3.03 | 3.03 | -0.98% | 32,416 |
| Dec 16, 2025 | 3.10 | 3.10 | 3.01 | 3.06 | 3.06 | -0.97% | 61,785 |
| Dec 15, 2025 | 2.76 | 3.11 | 2.76 | 3.09 | 3.09 | 7.29% | 113,037 |
| Dec 12, 2025 | 2.99 | 3.22 | 2.80 | 2.88 | 2.88 | -3.68% | 106,661 |
| Dec 11, 2025 | 2.77 | 3.04 | 2.70 | 2.99 | 2.99 | 7.94% | 114,760 |
| Dec 10, 2025 | 2.75 | 3.11 | 2.61 | 2.77 | 2.77 | -4.15% | 284,075 |
| Dec 9, 2025 | 2.88 | 3.14 | 2.88 | 2.89 | 2.89 | -9.40% | 664,981 |
| Dec 8, 2025 | 3.69 | 3.76 | 3.19 | 3.19 | 3.19 | -9.89% | 699,105 |
| Dec 5, 2025 | 3.60 | 3.69 | 3.03 | 3.54 | 3.54 | 5.36% | 429,155 |
| Dec 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | 64,855 |
| Dec 3, 2025 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | 4.92% | 76,999 |
| Dec 2, 2025 | 2.92 | 3.06 | 2.92 | 3.05 | 3.05 | 4.45% | 136,798 |
| Dec 1, 2025 | 2.73 | 2.92 | 2.73 | 2.92 | 2.92 | 4.66% | 92,959 |
| Nov 28, 2025 | 2.83 | 3.00 | 2.73 | 2.79 | 2.79 | -2.79% | 232,904 |
| Nov 27, 2025 | 2.82 | 2.98 | 2.82 | 2.87 | 2.87 | -0.69% | 86,319 |
| Nov 26, 2025 | 2.89 | 3.04 | 2.82 | 2.89 | 2.89 | -0.34% | 39,588 |
| Nov 25, 2025 | 2.87 | 3.08 | 2.87 | 2.90 | 2.90 | -2.68% | 63,432 |
| Nov 24, 2025 | 2.99 | 3.05 | 2.89 | 2.98 | 2.98 | - | 160,987 |
| Nov 21, 2025 | 2.96 | 3.05 | 2.92 | 2.98 | 2.98 | 0.68% | 54,233 |
| Nov 20, 2025 | 3.10 | 3.10 | 2.94 | 2.96 | 2.96 | -2.31% | 119,859 |
| Nov 19, 2025 | 3.08 | 3.08 | 2.95 | 3.03 | 3.03 | 2.36% | 88,568 |
| Nov 18, 2025 | 2.88 | 3.01 | 2.81 | 2.96 | 2.96 | 2.78% | 67,169 |
| Nov 17, 2025 | 2.88 | 2.96 | 2.88 | 2.88 | 2.88 | -4.95% | 151,686 |
| Nov 14, 2025 | 3.06 | 3.06 | 2.94 | 3.03 | 3.03 | 0.66% | 24,619 |
| Nov 13, 2025 | 3.04 | 3.12 | 2.95 | 3.01 | 3.01 | -1.63% | 75,636 |
| Nov 12, 2025 | 3.02 | 3.19 | 2.93 | 3.06 | 3.06 | -0.65% | 116,186 |
| Nov 11, 2025 | 2.98 | 3.12 | 2.98 | 3.08 | 3.08 | 3.36% | 155,096 |