Mohit Industries Limited (NSE:MOHITIND)
India · Delayed Price · Currency is INR 23.56
+0.55 (2.39%)
May 25, 2026, 10:37 AM IST
NSE:MOHITIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 23.64 | 23.64 | 23.01 | 23.01 | 23.01 | -2.87% | 2,466 |
| May 21, 2026 | 23.15 | 24.39 | 22.60 | 23.69 | 23.69 | 2.33% | 3,482 |
| May 20, 2026 | 23.59 | 24.40 | 23.15 | 23.15 | 23.15 | 0.04% | 3,846 |
| May 19, 2026 | 23.37 | 23.90 | 22.52 | 23.14 | 23.14 | -0.56% | 1,366 |
| May 18, 2026 | 23.94 | 23.94 | 22.11 | 23.27 | 23.27 | 2.65% | 996 |
| May 15, 2026 | 23.50 | 23.65 | 22.05 | 22.67 | 22.67 | -1.31% | 1,194 |
| May 14, 2026 | 22.83 | 23.48 | 22.73 | 22.97 | 22.97 | 0.61% | 3,188 |
| May 13, 2026 | 22.50 | 22.94 | 22.21 | 22.83 | 22.83 | 1.51% | 1,091 |
| May 12, 2026 | 23.59 | 23.59 | 22.10 | 22.49 | 22.49 | -2.93% | 9,138 |
| May 11, 2026 | 25.50 | 25.50 | 23.02 | 23.17 | 23.17 | -6.35% | 13,935 |
| May 8, 2026 | 24.80 | 25.00 | 24.20 | 24.74 | 24.74 | 0.98% | 5,580 |
| May 7, 2026 | 24.40 | 24.88 | 24.40 | 24.50 | 24.50 | 0.45% | 5,392 |
| May 6, 2026 | 23.85 | 24.80 | 23.51 | 24.39 | 24.39 | 2.26% | 1,719 |
| May 5, 2026 | 23.99 | 24.47 | 23.31 | 23.85 | 23.85 | 0.13% | 5,861 |
| May 4, 2026 | 24.00 | 25.89 | 23.30 | 23.82 | 23.82 | 0.04% | 5,620 |
| Apr 30, 2026 | 24.48 | 24.50 | 23.12 | 23.81 | 23.81 | 0.25% | 48,160 |
| Apr 29, 2026 | 24.61 | 25.08 | 23.51 | 23.75 | 23.75 | -3.61% | 7,861 |
| Apr 28, 2026 | 23.99 | 26.39 | 23.00 | 24.64 | 24.64 | 6.62% | 56,559 |
| Apr 27, 2026 | 24.50 | 24.50 | 23.00 | 23.11 | 23.11 | -3.10% | 4,562 |
| Apr 24, 2026 | 24.77 | 24.77 | 23.21 | 23.85 | 23.85 | -0.04% | 1,950 |
| Apr 23, 2026 | 23.15 | 26.00 | 22.81 | 23.86 | 23.86 | 3.11% | 16,648 |
| Apr 22, 2026 | 23.30 | 24.20 | 22.51 | 23.14 | 23.14 | -0.69% | 4,902 |
| Apr 21, 2026 | 23.55 | 23.98 | 22.99 | 23.30 | 23.30 | -2.18% | 10,706 |
| Apr 20, 2026 | 24.49 | 24.90 | 23.69 | 23.82 | 23.82 | 0.13% | 10,061 |
| Apr 17, 2026 | 23.71 | 23.99 | 23.22 | 23.79 | 23.79 | 2.99% | 2,041 |
| Apr 16, 2026 | 24.29 | 24.41 | 23.01 | 23.10 | 23.10 | -2.70% | 4,450 |
| Apr 15, 2026 | 22.25 | 23.90 | 22.25 | 23.74 | 23.74 | 3.40% | 2,188 |
| Apr 13, 2026 | 23.65 | 23.65 | 22.05 | 22.96 | 22.96 | -3.24% | 16,240 |
| Apr 10, 2026 | 23.98 | 24.00 | 23.31 | 23.73 | 23.73 | 3.53% | 3,529 |
| Apr 9, 2026 | 23.00 | 23.30 | 22.40 | 22.92 | 22.92 | -0.30% | 3,680 |
| Apr 8, 2026 | 22.99 | 23.39 | 22.00 | 22.99 | 22.99 | 2.31% | 17,632 |
| Apr 7, 2026 | 20.88 | 23.00 | 20.11 | 22.47 | 22.47 | 7.61% | 3,411 |
| Apr 6, 2026 | 19.86 | 21.05 | 19.76 | 20.88 | 20.88 | 5.14% | 16,450 |
| Apr 2, 2026 | 19.51 | 20.05 | 19.50 | 19.86 | 19.86 | 1.85% | 1,794 |
| Apr 1, 2026 | 20.29 | 20.40 | 19.26 | 19.50 | 19.50 | 3.67% | 25,780 |
| Mar 30, 2026 | 20.50 | 20.90 | 18.60 | 18.81 | 18.81 | -3.34% | 26,327 |
| Mar 27, 2026 | 20.06 | 20.99 | 19.21 | 19.46 | 19.46 | -5.17% | 43,330 |
| Mar 25, 2026 | 20.92 | 21.33 | 20.01 | 20.52 | 20.52 | 0.64% | 18,823 |
| Mar 24, 2026 | 21.07 | 21.47 | 19.55 | 20.39 | 20.39 | -2.77% | 47,544 |
| Mar 23, 2026 | 22.90 | 22.94 | 20.66 | 20.97 | 20.97 | -8.39% | 13,928 |
| Mar 20, 2026 | 23.88 | 23.89 | 22.64 | 22.89 | 22.89 | -2.14% | 15,058 |
| Mar 19, 2026 | 23.99 | 24.00 | 23.03 | 23.39 | 23.39 | -2.78% | 10,997 |
| Mar 18, 2026 | 22.63 | 25.00 | 22.62 | 24.06 | 24.06 | 6.65% | 21,480 |
| Mar 17, 2026 | 22.54 | 22.89 | 22.04 | 22.56 | 22.56 | 0.62% | 16,984 |
| Mar 16, 2026 | 22.73 | 22.91 | 22.01 | 22.42 | 22.42 | -1.32% | 8,645 |
| Mar 13, 2026 | 23.02 | 23.25 | 22.20 | 22.72 | 22.72 | -1.30% | 21,103 |
| Mar 12, 2026 | 23.35 | 23.80 | 22.30 | 23.02 | 23.02 | -1.29% | 15,633 |
| Mar 11, 2026 | 23.11 | 23.61 | 23.11 | 23.32 | 23.32 | -2.47% | 7,919 |
| Mar 10, 2026 | 23.99 | 24.40 | 23.11 | 23.91 | 23.91 | 1.53% | 4,798 |
| Mar 9, 2026 | 23.94 | 24.23 | 23.01 | 23.55 | 23.55 | -2.16% | 3,254 |