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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	34.11	34.6	34.6	35.55	32.76	44,157
August 21, 2025	35.04	34	34	35.31	33.8	17,772
August 20, 2025	35.93	34.87	34.87	35.94	34.51	13,659
August 19, 2025	35.33	35.23	35.23	36.11	34.16	20,165
August 18, 2025	36.61	35.93	35.93	38.69	35.55	65,888
August 14, 2025	36.8	37.04	37.04	40.19	36	197,594
August 13, 2025	32.6	35.55	35.55	36.89	32.43	209,012
August 12, 2025	32.15	32.6	32.6	36.45	30.7	812,479
August 11, 2025	32.24	31.52	31.52	32.49	31.16	18,318
August 08, 2025	32.99	31.16	31.16	33.16	31	13,917
August 07, 2025	31.6	31.3	31.3	32.78	31	25,321
August 06, 2025	32.51	32.14	32.14	33.16	31.37	11,301
August 05, 2025	32.94	32.03	32.03	32.94	31.51	15,772
August 04, 2025	31.21	32.43	32.43	32.89	31.21	17,607
August 01, 2025	31.01	31.15	31.15	32.69	29.16	21,352
July 31, 2025	30.56	30.77	30.77	31.35	30.56	18,535
July 30, 2025	31.59	31.55	31.55	32.44	31.09	4,864
July 29, 2025	31.58	31.09	31.09	31.78	30.81	4,836
July 28, 2025	32.55	31.12	31.12	32.55	30.05	8,046
July 25, 2025	32.8	32.08	32.08	32.8	30.81	9,753
July 24, 2025	31.2	32.15	32.15	32.49	30.7	24,045
July 23, 2025	31.27	32.09	32.09	32.79	31.27	44,870
July 22, 2025	32.35	32.12	32.12	32.5	31.64	8,794
July 21, 2025	31	32.48	32.48	33.09	31	17,408
July 18, 2025	30.51	31.21	31.21	31.37	30.51	7,596
July 17, 2025	31.56	31.04	31.04	31.97	30.52	14,316
July 16, 2025	30.51	31.18	31.18	32.99	30.51	14,730
July 15, 2025	32.94	31.47	31.47	32.94	31.02	6,580
July 14, 2025	31.02	31.56	31.56	32.96	30.21	24,521
July 11, 2025	32.94	32.35	32.35	32.95	31.16	45,560
July 10, 2025	31.94	32.23	32.23	32.6	30.52	16,778
July 09, 2025	31.26	32.01	32.01	32.68	31.26	20,596
July 08, 2025	32.02	31.81	31.81	32.68	30.26	184,255
July 07, 2025	28.81	31.69	31.69	31.69	28.81	149,136
July 04, 2025	28.15	28.81	28.81	29	27.02	14,908
July 03, 2025	29.21	28.4	28.4	29.9	28.25	7,205
July 02, 2025	29.31	28.48	28.48	29.59	27.35	17,114
July 01, 2025	28.55	29.38	29.38	29.66	28.55	5,262
June 30, 2025	29.79	29.51	29.51	29.83	29.19	5,349
June 27, 2025	29.24	28.9	28.9	29.9	28.82	10,654
June 26, 2025	29.06	29.23	29.23	29.89	28.72	7,155
June 25, 2025	29.7	29.06	29.06	29.7	28.88	5,961
June 24, 2025	28.5	28.62	28.62	30.49	28.41	9,991
June 23, 2025	29.09	28.94	28.94	29.09	28.21	8,946
June 20, 2025	29.84	29.1	29.1	32.7	28.7	8,261
June 19, 2025	29.51	29.84	29.84	30.64	29.51	4,328
June 18, 2025	31.47	30.1	30.1	31.47	29.75	21,118
June 17, 2025	31.98	31.55	31.55	31.98	30.7	8,122
June 16, 2025	31.15	30.9	30.9	31.33	30.5	13,471
June 13, 2025	32.99	31.35	31.35	32.99	29.25	9,450
June 12, 2025	31.1	31.26	31.26	31.47	30.93	9,577
June 11, 2025	32.88	31.34	31.34	32.88	30.7	37,711
June 10, 2025	31.34	30.81	30.81	31.34	30.01	10,683
June 09, 2025	29.5	30.72	30.72	31.59	29.17	21,262
June 06, 2025	31.14	30.26	30.26	31.22	30	10,477
June 05, 2025	29.51	30.43	30.43	31	29.51	8,212
June 04, 2025	30.31	30.16	30.16	30.72	29.62	13,679
June 03, 2025	31.98	30.47	30.47	31.98	29.82	15,866
June 02, 2025	32.1	30.93	30.93	33.48	30.86	33,780
May 30, 2025	33.5	32.49	32.49	33.5	31.1	17,482

Mohit Industries Limited (MOHITIND.NS) NSE