Mohit Industries Limited - MOHITIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 19, 2026	26.21	26.01	26.01	26.98	25.75	3,487
January 16, 2026	27.01	26.75	26.75	27.28	26.75	6,172
January 14, 2026	27.4	27	27	28.3	26.5	20,913
January 13, 2026	26.39	27.45	27.45	28.85	26.39	42,463
January 12, 2026	27.01	26.23	26.23	27.75	25.51	18,445
January 09, 2026	28.03	27.96	27.96	28.03	27.52	3,038
January 08, 2026	28.24	28.03	28.03	28.24	27.51	2,372
January 07, 2026	27.97	28.25	28.25	28.44	27.5	3,127
January 06, 2026	28.88	27.97	27.97	29.75	27.75	21,056
January 05, 2026	28.9	28.88	28.88	29.29	28.4	3,891
January 02, 2026	28.3	29.04	29.04	29.75	28.01	22,328
January 01, 2026	28.11	28.1	28.1	28.45	28.07	8,237
December 31, 2025	28.25	28.11	28.11	28.63	27.95	14,269
December 30, 2025	28.88	28.25	28.25	28.88	28.1	4,964
December 29, 2025	28	28.68	28.68	29.01	28	25,395
December 26, 2025	28.25	28.64	28.64	28.88	28.07	5,102
December 24, 2025	28.63	28.53	28.53	29.2	28.1	10,665
December 23, 2025	28.46	28.63	28.63	29.15	28.39	7,999
December 22, 2025	28.5	28.28	28.28	29.31	28	25,076
December 19, 2025	28.05	28.18	28.18	29.46	27.85	36,480
December 18, 2025	27.8	28.68	28.68	29.95	27.5	61,074
December 17, 2025	27.99	27.92	27.92	28.05	27.5	5,889
December 16, 2025	28.49	28.08	28.08	30	27.75	146,572
December 15, 2025	28.79	28.11	28.11	28.79	28.1	6,361
December 12, 2025	28.03	28.43	28.43	29	27.8	25,147
December 11, 2025	28.89	28.49	28.49	29.55	28	23,964
December 10, 2025	28.68	28.89	28.89	29.4	28.02	8,639
December 09, 2025	28.49	28.24	28.24	29.39	28.05	15,638
December 08, 2025	29.21	28.03	28.03	29.21	27	7,971
December 05, 2025	28.73	29.1	29.1	31.25	28.01	9,883
December 04, 2025	28.01	28.73	28.73	29	28.01	2,522
December 03, 2025	29.47	28.74	28.74	29.87	27.42	16,314
December 02, 2025	30.43	28.87	28.87	30.43	28.85	6,811
December 01, 2025	29.5	29.01	29.01	29.9	28.85	8,599
November 28, 2025	29	29.08	29.08	29.17	28.75	10,431
November 27, 2025	29.72	29.08	29.08	30	28.45	7,816
November 26, 2025	29	29.72	29.72	29.84	28.61	7,363
November 25, 2025	30.5	29.02	29.02	30.94	29	50,872
November 24, 2025	30.98	30.01	30.01	30.98	30	4,406
November 21, 2025	30	30.37	30.37	30.88	29.11	6,200
November 19, 2025	30.8	30.24	30.24	31.49	30.17	13,147
November 18, 2025	30.16	31.64	31.64	31.79	30.16	14,995
November 17, 2025	31.14	31.21	31.21	31.99	30.6	11,623
November 14, 2025	31.55	31.14	31.14	32.38	30.7	30,037
November 13, 2025	32.49	31.78	31.78	32.49	31	15,409
November 12, 2025	32.8	31.63	31.63	32.8	31.5	47,073
November 11, 2025	32.81	32.8	32.8	33.46	32.2	15,729
November 10, 2025	33.42	32.81	32.81	34.8	32	25,453
November 07, 2025	32.11	33.42	33.42	33.5	32	35,161
November 06, 2025	33.25	32.83	32.83	33.25	31.6	19,536
November 04, 2025	31.1	33.25	33.25	33.85	31.1	21,803
November 03, 2025	33.68	32.37	32.37	33.68	32.16	10,438
October 31, 2025	33.89	33.41	33.41	33.89	32.66	15,178
October 30, 2025	33.3	33.73	33.73	33.95	32.01	22,027
October 29, 2025	32.88	33.36	33.36	33.89	32.55	19,137
October 28, 2025	33.1	32.87	32.87	33.95	32.31	18,185
October 27, 2025	33	33.83	33.83	34	32.25	7,084
October 24, 2025	33.9	33.04	33.04	33.9	32.5	7,711
October 23, 2025	32.15	33.05	33.05	33.7	32.15	5,144
October 21, 2025	33	32.74	32.74	33	32.31	1,045

Mohit Industries Limited (MOHITIND.NS) NSE