Munjal Auto Industries Limited - MUNJALAU.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.5	80.77	80.77	82.01	80.13	72,142
February 19, 2026	83.65	81.1	81.1	84.08	80.15	121,673
February 18, 2026	83.61	83.58	83.58	87.28	83.4	244,301
February 17, 2026	84.2	84.02	84.02	84.94	83.1	118,705
February 16, 2026	85.1	84.45	84.45	88.06	83.7	242,746
February 13, 2026	89	85.1	85.1	91.94	84.36	797,228
February 12, 2026	79.69	88.75	88.75	92.59	77.3	1.01M
February 11, 2026	79.9	79.46	79.46	82.4	79	236,616
February 10, 2026	78.45	79.05	79.05	80.79	77.85	134,383
February 09, 2026	76.86	77.75	77.75	78.9	76	156,693
February 06, 2026	75.1	74.95	74.95	75.9	73.26	40,886
February 05, 2026	75.94	75.12	75.12	76.35	74	44,876
February 04, 2026	73.35	76.06	76.06	76.62	73.11	80,325
February 03, 2026	75.9	73.46	73.46	75.9	72.5	65,798
February 02, 2026	73	71.36	71.36	73	69.86	41,181
February 01, 2026	73.3	71.59	71.59	73.55	70.67	32,845
January 30, 2026	70.1	71.88	71.88	72.5	69.54	67,351
January 29, 2026	71.54	71.23	71.23	72.33	70.52	42,341
January 28, 2026	71	71.54	71.54	72.24	70.31	50,893
January 27, 2026	71.49	69.6	69.6	71.49	68.56	57,051
January 23, 2026	71.54	70.14	70.14	72.18	69.6	53,964
January 22, 2026	70	71.54	71.54	72.17	69.5	78,627
January 21, 2026	70	69.34	69.34	70.8	68.08	79,817
January 20, 2026	72.5	70.5	70.5	72.88	70	66,714
January 19, 2026	74.41	72.88	72.88	74.41	72.37	50,645
January 16, 2026	74.24	74.31	74.31	75.34	73.86	55,775
January 14, 2026	74	74.17	74.17	74.8	73.7	51,205
January 13, 2026	74.15	74.2	74.2	76.09	73.77	72,911
January 12, 2026	75	74.05	74.05	75	72.2	92,535
January 09, 2026	78.6	75.28	75.28	79.79	74.87	142,642
January 08, 2026	80.1	78.57	78.57	81.29	78.31	88,320
January 07, 2026	80.9	80.8	80.8	82.5	80.47	117,616
January 06, 2026	82.4	80.82	80.82	82.6	80.21	80,160
January 05, 2026	83.42	82.11	82.11	83.99	81.8	89,320
January 02, 2026	80.13	83.42	83.42	85.2	80.13	483,298
January 01, 2026	79.15	79.85	79.85	80.94	79.15	60,526
December 31, 2025	78.1	79.66	79.66	81.4	78.1	169,733
December 30, 2025	77.9	78.4	78.4	79.28	77.9	40,847
December 29, 2025	81	78.67	78.67	81.33	78.1	117,409
December 26, 2025	79.15	79.87	79.87	83	79.15	244,231
December 24, 2025	80.59	80.68	80.68	81.38	80.11	60,488
December 23, 2025	79.5	80.34	80.34	81.32	79.5	90,667
December 22, 2025	79.07	79.79	79.79	80.76	78.68	77,154
December 19, 2025	78	78.68	78.68	79.12	77.37	61,597
December 18, 2025	78.12	77.69	77.69	78.45	76.57	56,831
December 17, 2025	78.69	78.17	78.17	79.14	77.72	51,849
December 16, 2025	79.06	78.61	78.61	79.65	78.27	40,792
December 15, 2025	79	79.26	79.26	79.83	78.53	39,848
December 12, 2025	78.85	79.24	79.24	79.97	78.25	73,646
December 11, 2025	77.14	78.74	78.74	79.44	76.56	110,569
December 10, 2025	78.16	77.06	77.06	79.75	75.12	139,012
December 09, 2025	76.82	78.35	78.35	78.8	74.67	180,148
December 08, 2025	80	77.2	77.2	80	76.12	176,077
December 05, 2025	80.95	80.13	80.13	81.49	79.52	137,187
December 04, 2025	81.5	80.87	80.87	81.72	80.41	54,618
December 03, 2025	82.43	81.05	81.05	83.3	80.61	65,939
December 02, 2025	82.85	82.35	82.35	83.8	82.03	98,708
December 01, 2025	84.35	82.77	82.77	85.12	82.5	92,456
November 28, 2025	81.65	83.82	83.82	85.99	81.59	363,423
November 27, 2025	82.29	81.57	81.57	83.01	80.94	104,443

Munjal Auto Industries Limited (MUNJALAU.NS) NSE