NSE:MOHITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.54	2.54	2.37	2.39	2.39	-3.24%	65,698
Nov 8, 2026	2.36	2.55	2.36	2.47	2.47	3.78%	15,376
Nov 6, 2026	2.42	2.46	2.36	2.38	2.38	-1.65%	9,486
Nov 5, 2026	2.35	2.47	2.35	2.42	2.42	2.98%	47,562
Nov 4, 2026	2.70	2.70	2.30	2.35	2.35	4.44%	212,380
Nov 3, 2026	2.39	2.39	2.24	2.25	2.25	-5.06%	198,666
Nov 2, 2026	2.53	2.53	2.35	2.37	2.37	-6.32%	81,122
Oct 30, 2026	2.52	2.55	2.42	2.53	2.53	2.43%	61,793
Oct 29, 2026	2.26	2.48	2.24	2.47	2.47	9.29%	32,908
Oct 28, 2026	2.31	2.41	2.24	2.26	2.26	-3.42%	44,473
Oct 27, 2026	2.36	2.40	2.30	2.34	2.34	-	12,220
Oct 26, 2026	2.30	2.36	2.25	2.34	2.34	1.74%	13,093
Oct 23, 2026	2.39	2.43	2.25	2.30	2.30	-3.36%	73,475
Oct 22, 2026	2.42	2.47	2.38	2.38	2.38	-2.06%	11,849
Oct 21, 2026	2.49	2.53	2.33	2.43	2.43	-1.62%	50,774
Oct 19, 2026	2.50	2.54	2.43	2.47	2.47	-1.20%	18,614
Oct 16, 2026	2.48	2.54	2.48	2.50	2.50	1.21%	36,522
Oct 15, 2026	2.39	2.48	2.38	2.47	2.47	3.35%	40,120
Oct 14, 2026	2.47	2.48	2.33	2.39	2.39	-1.24%	48,506
Oct 13, 2026	2.48	2.48	2.41	2.42	2.42	-0.41%	16,159
Oct 12, 2026	2.48	2.53	2.42	2.43	2.43	-1.22%	27,674
Oct 9, 2026	2.42	2.48	2.42	2.46	2.46	0.41%	11,618
Oct 8, 2026	2.48	2.49	2.42	2.45	2.45	-0.81%	25,601
Oct 7, 2026	2.54	2.54	2.42	2.47	2.47	-0.80%	13,164
Oct 6, 2026	2.50	2.54	2.40	2.49	2.49	2.47%	86,578
Oct 5, 2026	2.42	2.54	2.42	2.43	2.43	-2.41%	10,131
Oct 1, 2026	2.53	2.59	2.40	2.49	2.49	-1.19%	63,921
Sep 30, 2026	2.53	2.60	2.25	2.52	2.52	-0.40%	151,942
Sep 29, 2026	2.46	2.54	2.37	2.53	2.53	5.42%	25,190
Sep 28, 2026	2.42	2.46	2.36	2.40	2.40	1.27%	18,783
Sep 25, 2026	2.42	2.46	2.37	2.37	2.37	-1.66%	27,764
Sep 24, 2026	2.42	2.51	2.36	2.41	2.41	-1.63%	88,251
Sep 23, 2026	2.52	2.53	2.42	2.45	2.45	-0.81%	31,356
Sep 22, 2026	2.48	2.54	2.43	2.47	2.47	-	11,716
Sep 21, 2026	2.48	2.54	2.42	2.47	2.47	0.82%	39,594
Sep 18, 2026	2.44	2.54	2.40	2.45	2.45	0.41%	64,284
Sep 17, 2026	2.61	2.66	2.41	2.44	2.44	-6.51%	105,342
Sep 16, 2026	2.54	2.99	2.48	2.61	2.61	2.76%	79,733
Sep 15, 2026	2.72	2.79	2.25	2.54	2.54	-3.42%	228,258
Sep 11, 2026	2.78	2.78	2.38	2.63	2.63	-4.36%	242,470
Sep 10, 2026	2.78	2.84	2.70	2.75	2.75	0.36%	35,555
Sep 9, 2026	2.78	2.84	2.66	2.74	2.74	1.11%	90,916
Sep 8, 2026	2.84	2.84	2.71	2.71	2.71	-3.56%	31,496
Sep 7, 2026	2.79	2.90	2.70	2.81	2.81	0.72%	140,078
Sep 4, 2026	2.80	2.84	2.60	2.79	2.79	-0.36%	133,842
Sep 3, 2026	2.96	2.96	2.79	2.80	2.80	-5.41%	97,222
Sep 2, 2026	3.13	3.13	2.96	2.96	2.96	-5.43%	29,651
Sep 1, 2026	3.24	3.30	3.00	3.13	3.13	-3.40%	167,572
Aug 31, 2026	3.01	3.30	2.95	3.24	3.24	9.83%	202,176
Aug 28, 2026	2.64	3.16	2.60	2.95	2.95	11.74%	843,639