Mohite Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	3.27	3.27	2.82	3.08	3.08	2.67%	103,019
Jul 2, 2026	2.95	3.03	2.76	3.00	3.00	8.70%	100,024
Jul 1, 2026	2.85	3.05	2.74	2.76	2.76	-3.16%	186,122
Jun 30, 2026	3.14	3.24	2.81	2.85	2.85	-7.47%	116,249
Jun 29, 2026	3.30	3.45	3.05	3.08	3.08	-6.95%	64,982
Jun 25, 2026	3.41	3.48	3.24	3.31	3.31	-2.93%	120,550
Jun 24, 2026	3.00	3.48	2.86	3.41	3.41	13.67%	779,209
Jun 23, 2026	3.27	3.59	2.86	3.00	3.00	-2.91%	378,422
Jun 22, 2026	2.75	3.14	2.57	3.09	3.09	17.94%	820,343
Jun 19, 2026	2.70	2.75	2.56	2.62	2.62	3.15%	98,053
Jun 18, 2026	2.47	2.80	2.28	2.54	2.54	8.55%	201,736
Jun 17, 2026	2.33	2.48	2.27	2.34	2.34	-1.27%	49,830
Jun 16, 2026	2.41	2.54	2.32	2.37	2.37	-1.25%	39,763
Jun 15, 2026	2.27	2.41	2.26	2.40	2.40	5.73%	31,487
Jun 12, 2026	2.20	2.34	2.20	2.27	2.27	2.71%	59,258
Jun 11, 2026	2.33	2.33	2.21	2.21	2.21	-0.90%	25,736
Jun 10, 2026	2.34	2.34	2.22	2.23	2.23	-1.76%	31,788
Jun 9, 2026	2.21	2.34	2.21	2.27	2.27	-1.30%	68,394
Jun 8, 2026	2.21	2.33	2.21	2.30	2.30	-2.13%	25,118
Jun 5, 2026	2.41	2.41	2.30	2.35	2.35	-0.42%	40,853
Jun 4, 2026	2.38	2.45	2.34	2.36	2.36	1.29%	36,741
Jun 3, 2026	2.38	2.39	2.27	2.33	2.33	2.19%	17,031
Jun 2, 2026	2.37	2.48	2.20	2.28	2.28	-3.80%	94,740
Jun 1, 2026	2.52	2.52	2.34	2.37	2.37	-2.47%	25,288
May 29, 2026	2.44	2.53	2.17	2.43	2.43	1.25%	49,773
May 27, 2026	2.48	2.49	2.36	2.40	2.40	-2.04%	56,124
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