Mohite Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	2.43	2.68	2.37	2.45	2.45	-6.84%	19,301
Sep 30, 2026	2.48	2.64	2.32	2.63	2.63	6.48%	4,700
Sep 29, 2026	2.32	2.47	2.32	2.47	2.47	2.49%	6,512
Sep 28, 2026	2.36	2.52	2.36	2.41	2.41	0.42%	6,956
Sep 25, 2026	2.42	2.51	2.36	2.40	2.40	1.27%	14,638
Sep 24, 2026	2.44	2.48	2.37	2.37	2.37	-2.87%	2,926
Sep 23, 2026	2.45	2.55	2.43	2.44	2.44	-2.01%	25,679
Sep 22, 2026	2.55	2.55	2.43	2.49	2.49	-0.40%	22,038
Sep 21, 2026	2.52	2.55	2.41	2.50	2.50	-0.79%	25,781
Sep 18, 2026	2.55	2.55	2.31	2.52	2.52	-	34,338
Sep 17, 2026	2.50	2.79	2.21	2.52	2.52	-4.91%	141,693
Sep 16, 2026	2.79	2.79	2.35	2.65	2.65	2.71%	32,946
Sep 15, 2026	2.81	2.81	2.38	2.58	2.58	-1.53%	54,207
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