Mohite Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.79	2.79	2.60	2.62	2.62	-4.73%	19,885
Sep 10, 2026	2.73	2.75	2.72	2.75	2.75	1.10%	801
Sep 9, 2026	2.89	2.89	2.56	2.72	2.72	-	77,022
Sep 8, 2026	2.71	2.82	2.71	2.72	2.72	-2.86%	8,232
Sep 7, 2026	2.73	2.94	2.31	2.80	2.80	-0.71%	127,558
Sep 4, 2026	2.99	2.99	2.71	2.82	2.82	-0.35%	21,192
Sep 3, 2026	2.78	3.14	2.77	2.83	2.83	-6.60%	60,483
Sep 2, 2026	3.10	3.10	3.03	3.03	3.03	-1.94%	1,057
Sep 1, 2026	3.25	3.28	3.03	3.09	3.09	-4.04%	17,850
Aug 31, 2026	2.92	3.54	2.92	3.22	3.22	7.33%	222,532
Aug 28, 2026	2.61	3.19	2.52	3.00	3.00	12.78%	266,915
Aug 27, 2026	2.97	2.97	2.50	2.66	2.66	2.70%	22,952
Aug 26, 2026	2.52	2.75	2.52	2.59	2.59	2.78%	6,366
Aug 25, 2026	2.59	2.61	2.51	2.52	2.52	-3.08%	6,485
Aug 24, 2026	2.67	2.67	2.46	2.60	2.60	1.17%	31,930
Aug 21, 2026	2.39	2.60	2.39	2.57	2.57	-0.77%	12,500
Aug 20, 2026	2.50	2.59	2.40	2.59	2.59	10.21%	6,280
Aug 19, 2026	2.65	2.69	2.28	2.35	2.35	-4.08%	18,319
Aug 18, 2026	2.50	2.64	2.45	2.45	2.45	1.66%	5,755
Aug 17, 2026	2.82	2.82	2.32	2.41	2.41	-10.07%	109,579
Aug 14, 2026	2.65	2.75	2.61	2.68	2.68	0.75%	94,948
Aug 13, 2026	2.77	2.77	2.61	2.66	2.66	1.14%	19,330
Aug 12, 2026	2.74	2.74	2.60	2.63	2.63	-1.87%	28,992
Aug 11, 2026	2.76	2.76	2.61	2.68	2.68	-0.74%	61,764
Aug 10, 2026	2.75	2.76	2.66	2.70	2.70	-2.17%	48,967
Aug 7, 2026	2.80	2.80	2.70	2.76	2.76	0.73%	16,248
Aug 6, 2026	2.87	2.87	2.68	2.74	2.74	2.24%	50,988
Aug 5, 2026	3.07	3.07	2.63	2.68	2.68	-4.96%	154,275
Aug 4, 2026	2.58	2.82	2.51	2.82	2.82	9.73%	70,907
Aug 3, 2026	2.82	2.82	2.51	2.57	2.57	-2.65%	112,159
Jul 31, 2026	2.50	2.77	2.50	2.64	2.64	3.53%	25,598
Jul 30, 2026	2.51	2.61	2.51	2.55	2.55	0.39%	32,700
Jul 29, 2026	2.55	2.58	2.51	2.54	2.54	-1.93%	22,918
Jul 28, 2026	2.58	2.64	2.55	2.59	2.59	0.39%	13,051
Jul 27, 2026	2.85	2.85	2.51	2.58	2.58	-4.80%	67,257
Jul 24, 2026	2.89	2.89	2.63	2.71	2.71	-1.45%	37,931
Jul 23, 2026	2.76	2.90	2.69	2.75	2.75	-0.36%	41,539
Jul 22, 2026	2.85	2.90	2.75	2.76	2.76	-1.08%	23,953
Jul 21, 2026	2.89	2.92	2.76	2.79	2.79	0.72%	30,450
Jul 20, 2026	2.94	2.94	2.70	2.77	2.77	-5.78%	150,017
Jul 17, 2026	2.90	3.05	2.71	2.94	2.94	5.76%	87,345
Jul 16, 2026	2.86	2.95	2.68	2.78	2.78	-2.11%	37,537
Jul 15, 2026	2.88	2.95	2.70	2.84	2.84	4.80%	38,273
Jul 14, 2026	2.94	2.94	2.70	2.71	2.71	-4.24%	37,790
Jul 13, 2026	2.84	2.97	2.67	2.83	2.83	-0.70%	21,777
Jul 10, 2026	3.06	3.06	2.83	2.85	2.85	-0.70%	26,249
Jul 9, 2026	2.91	3.07	2.82	2.87	2.87	-3.37%	46,692
Jul 8, 2026	2.91	3.07	2.91	2.97	2.97	0.34%	36,773
Jul 7, 2026	3.05	3.10	2.95	2.96	2.96	-4.82%	32,916
Jul 6, 2026	2.95	3.25	2.95	3.11	3.11	0.97%	47,524