Mohite Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.46	2.52	2.42	2.45	2.45	-2.39%	50,737
May 25, 2026	2.54	2.56	2.46	2.51	2.51	2.87%	52,268
May 22, 2026	2.38	2.51	2.38	2.44	2.44	-	2,242,652
May 21, 2026	2.54	2.54	2.42	2.44	2.44	-	3,053,433
May 20, 2026	2.52	2.55	2.42	2.44	2.44	0.83%	33,780
May 19, 2026	2.44	2.55	2.38	2.42	2.42	-0.82%	472,054
May 18, 2026	2.44	2.49	2.44	2.44	2.44	-2.01%	10,165
May 15, 2026	2.55	2.57	2.44	2.49	2.49	-0.40%	20,328
May 14, 2026	2.42	2.58	2.42	2.50	2.50	1.21%	15,893
May 13, 2026	2.58	2.58	2.41	2.47	2.47	4.66%	63,383
May 12, 2026	2.58	2.58	2.34	2.36	2.36	-6.72%	43,652
May 11, 2026	2.57	2.58	2.50	2.53	2.53	-0.39%	38,869
May 8, 2026	2.52	2.58	2.52	2.54	2.54	-	39,980
May 7, 2026	2.62	2.62	2.52	2.54	2.54	-1.17%	47,956
May 6, 2026	2.62	2.62	2.50	2.57	2.57	0.39%	34,137
May 5, 2026	2.78	2.78	2.51	2.56	2.56	-1.16%	24,815
May 4, 2026	2.45	2.59	2.45	2.59	2.59	4.86%	126,935
Apr 30, 2026	2.50	2.59	2.43	2.47	2.47	-3.14%	37,924
Apr 29, 2026	2.60	2.60	2.50	2.55	2.55	-	38,115
Apr 28, 2026	2.55	2.61	2.55	2.55	2.55	-	17,245
Apr 27, 2026	2.56	2.70	2.51	2.55	2.55	-0.78%	57,829
Apr 24, 2026	2.73	2.73	2.53	2.57	2.57	-1.91%	67,000
Apr 23, 2026	2.65	2.74	2.60	2.62	2.62	-	131,261
Apr 22, 2026	2.74	2.74	2.55	2.62	2.62	-1.13%	28,889
Apr 21, 2026	2.74	2.75	2.62	2.65	2.65	-0.75%	28,122
Apr 20, 2026	2.52	2.87	2.52	2.67	2.67	1.52%	55,588
Apr 17, 2026	2.70	2.70	2.54	2.63	2.63	-1.87%	65,366
Apr 16, 2026	2.74	2.74	2.56	2.68	2.68	1.90%	81,753
Apr 15, 2026	2.57	2.65	2.43	2.63	2.63	12.88%	131,345
Apr 13, 2026	2.45	2.59	2.28	2.33	2.33	-6.43%	110,980
Apr 10, 2026	2.67	2.67	2.41	2.49	2.49	2.05%	81,839
Apr 9, 2026	2.42	2.69	2.32	2.44	2.44	-2.79%	199,472
Apr 8, 2026	2.37	2.54	2.17	2.51	2.51	11.56%	162,539
Apr 7, 2026	2.17	2.28	2.17	2.25	2.25	-1.32%	57,412
Apr 6, 2026	2.28	2.29	2.16	2.28	2.28	5.56%	27,796
Apr 2, 2026	2.21	2.21	2.02	2.16	2.16	-1.82%	71,159
Apr 1, 2026	2.19	2.22	2.09	2.20	2.20	10.55%	28,526
Mar 30, 2026	2.14	2.14	1.81	1.99	1.99	-7.44%	147,388
Mar 27, 2026	2.26	2.31	2.11	2.15	2.15	-4.87%	97,350
Mar 25, 2026	2.30	2.38	2.12	2.26	2.26	0.44%	74,556
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