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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	104.4	109.08	109.08	114	103.71	6.28M
September 26, 2025	106.44	103.61	103.61	106.44	99.8	2.61M
September 25, 2025	105	105.55	105.55	109.4	102.62	4.97M
September 24, 2025	93.76	103.98	103.98	108.78	93.34	15.31M
September 23, 2025	90.39	93.44	93.44	95	90.35	656,288
September 22, 2025	90	90.38	90.38	92.5	90	169,488
September 19, 2025	90.28	90.27	90.27	91.09	89.81	109,220
September 18, 2025	91.3	90.28	90.28	91.33	90.01	124,362
September 17, 2025	91.3	90.74	90.74	92.8	90.5	241,991
September 16, 2025	91.44	90.89	90.89	91.84	90.5	168,467
September 15, 2025	91.51	91.08	91.08	92.08	90.51	220,584
September 12, 2025	90.61	91.5	91.5	92.75	89.41	371,573
September 11, 2025	93.58	90.53	90.53	94.1	90.1	311,556
September 10, 2025	96.3	93.13	93.13	96.4	92.95	429,805
September 09, 2025	96.25	95.76	95.76	99.2	93.83	1.12M
September 08, 2025	89.2	95.58	95.58	97.93	89.12	2.5M
September 05, 2025	88.1	88.73	88.73	91.07	88.09	242,708
September 04, 2025	90.8	88.41	88.41	93	88.05	377,495
September 03, 2025	88.3	89.44	89.44	91.49	88.3	284,688
September 02, 2025	89.5	88.7	88.7	91.6	87.85	437,390
September 01, 2025	87.25	88.83	88.83	90.61	85.42	512,862
August 29, 2025	88.88	86.56	86.56	91.98	86.11	394,982
August 28, 2025	90.1	88.63	88.63	91.6	87.2	400,651
August 26, 2025	88.3	90.32	90.32	93.8	87.2	1.12M
August 25, 2025	87.15	88.49	88.49	97.2	87	3.22M
August 22, 2025	85.1	86.24	86.24	87.49	85.01	686,230
August 21, 2025	80.7	85.1	85.1	86.5	80.65	1.59M
August 20, 2025	78.99	80.41	80.41	81.75	78.56	478,162
August 19, 2025	75.25	78.4	78.4	79.6	75.06	502,028
August 18, 2025	75.99	75.07	75.07	78.69	74.34	248,166
August 14, 2025	75.8	75.52	75.52	76.65	74.61	89,301
August 13, 2025	75.5	75.63	74.63	76.67	74.31	105,928
August 12, 2025	74	74.43	73.45	75.1	73.58	75,036
August 11, 2025	72.01	74	74	74.23	70.72	74,862
August 08, 2025	72.44	72.27	72.27	72.99	71.6	42,339
August 07, 2025	72	72.16	72.16	72.94	70.75	83,827
August 06, 2025	73.53	72.21	72.21	74.17	71.95	100,132
August 05, 2025	75.6	73.82	73.82	75.86	73.15	86,277
August 04, 2025	75.35	75.03	75.03	75.99	73.7	47,856
August 01, 2025	76.62	74.18	74.18	77.4	73.81	87,285
July 31, 2025	76.21	76.62	76.62	77.48	75.5	81,123
July 30, 2025	78.07	77.84	77.84	78.52	77.36	54,184
July 29, 2025	77.95	78.07	78.07	78.35	76.11	110,923
July 28, 2025	76.81	76.85	76.85	78.48	76.1	106,745
July 25, 2025	77.34	76.81	76.81	77.74	76.08	76,371
July 24, 2025	77.01	76.74	76.74	78.57	76.51	68,858
July 23, 2025	78.15	77.45	77.45	78.59	77.15	53,171
July 22, 2025	78.06	77.37	77.37	78.84	77.1	70,987
July 21, 2025	80	77.95	77.95	80	77.61	141,515
July 18, 2025	80	79.09	79.09	80.29	78.74	90,969
July 17, 2025	79.07	79.81	79.81	81.43	79.07	172,880
July 16, 2025	79.25	79.25	79.25	79.95	79	74,401
July 15, 2025	78.5	79.79	79.79	80.58	78.5	138,768
July 14, 2025	78.21	78.93	78.93	80.3	78.21	129,346
July 11, 2025	79.53	78.74	78.74	80.16	77.51	197,377
July 10, 2025	79.99	79.52	79.52	80.79	79.26	117,717
July 09, 2025	77	79.94	79.94	83.5	76.06	2.51M
July 08, 2025	75.71	76.36	76.36	77.76	75.45	91,857
July 07, 2025	79.25	76.66	76.66	79.29	76	122,618
July 04, 2025	79	78.66	78.66	79.68	77.65	140,880

Munjal Auto Industries Limited (MUNJALAU.NS) NSE