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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	32.25	32.31	32.31	32.83	31.5	4,837
October 17, 2025	32.1	32.84	32.84	33.29	31.5	8,081
October 16, 2025	33.24	32.1	32.1	33.25	31.5	11,987
October 15, 2025	32.5	32.69	32.69	33.35	32.25	6,146
October 14, 2025	32.64	32.31	32.31	33.51	32.1	5,345
October 13, 2025	32.85	33.31	33.31	33.85	31.66	7,887
October 10, 2025	32.5	32.83	32.83	33.99	32.5	9,772
October 09, 2025	33.39	32.85	32.85	33.39	32.25	3,612
October 08, 2025	32.87	33.41	33.41	33.5	32.1	9,503
October 07, 2025	32.5	33.01	33.01	33.5	32	21,503
October 06, 2025	33.5	32.22	32.22	34.45	31.45	8,462
October 03, 2025	34.1	33.11	33.11	34.1	32.5	2,875
October 01, 2025	33.5	33.96	33.96	34.2	31.55	7,126
September 30, 2025	33.03	32.94	32.94	34.5	32.8	6,513
September 29, 2025	32.25	33.03	33.03	34	32.25	6,166
September 26, 2025	32.5	32.98	32.98	34.4	32	7,061
September 25, 2025	32.25	32.84	32.84	34.73	32.25	15,005
September 24, 2025	33.84	33.08	33.08	33.84	32.15	57,796
September 23, 2025	34.75	33.85	33.85	34.75	32.35	6,333
September 22, 2025	31.16	33.44	33.44	33.73	31.16	15,259
September 19, 2025	35	32.81	32.81	35	32.8	43,676
September 18, 2025	35	34.53	34.53	37.65	34.2	34,349
September 17, 2025	36.82	36.01	36.01	36.99	35.55	12,679
September 16, 2025	36.01	36.15	36.15	37.98	35.7	34,317
September 15, 2025	37.8	36.27	36.27	37.98	36	32,272
September 12, 2025	37.8	38.06	38.06	39.8	35.23	145,318
September 11, 2025	33.51	37.98	37.98	39.89	32.82	295,889
September 10, 2025	33.35	33.76	33.76	35.3	32.83	57,085
September 09, 2025	30.51	32.99	32.99	33.5	30.1	60,089
September 08, 2025	31.2	30.53	30.53	31.2	30.28	6,744
September 05, 2025	30.77	30.81	30.81	31.01	30.25	7,809
September 04, 2025	30.85	30.79	30.79	31.1	30.62	3,678
September 03, 2025	30.26	30.53	30.53	31.1	30	15,570
September 02, 2025	30.48	30.41	30.41	31.99	30	36,258
September 01, 2025	30.14	30.48	30.48	31.09	29.92	11,972
August 29, 2025	31.02	29.64	29.64	31.02	29.1	29,264
August 28, 2025	30.15	30.66	30.66	31.87	30	49,207
August 26, 2025	34.73	31.49	31.49	34.79	31	32,352
August 25, 2025	33.34	34.51	34.51	34.89	33.34	9,834
August 22, 2025	34.11	34.6	34.6	35.55	32.76	44,157

Mohit Industries Limited (MOHITIND.NS) NSE