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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	80.97	82.29	82.29	82.79	80.97	107,768
November 25, 2025	81	80.89	80.89	82.91	80.2	171,859
November 24, 2025	84.9	81.26	81.26	86	80.76	363,876
November 21, 2025	86.11	84.8	84.8	86.66	84.4	103,117
November 19, 2025	88.75	87.72	87.72	89.65	87.4	158,032
November 18, 2025	89.4	88.45	88.45	93.39	88.1	400,827
November 17, 2025	88.1	89.34	89.34	90.9	87.55	429,472
November 14, 2025	89	88.31	88.31	89.1	85.15	140,950
November 13, 2025	89.38	90.64	90.64	94	89.38	412,235
November 12, 2025	87.28	89.38	89.38	91.99	86.75	216,912
November 11, 2025	87	86.49	86.49	87.33	85.15	83,595
November 10, 2025	86.66	87.42	87.42	87.99	86.5	143,019
November 07, 2025	88.44	87.69	87.69	89.16	86	238,130
November 06, 2025	90.25	88	88	90.68	87.06	178,415
November 04, 2025	91	90.35	90.68	92.89	90.15	110,439
November 03, 2025	93.34	91.16	91.16	93.34	91	134,509
October 31, 2025	93.68	93.34	93.34	94.36	92.12	102,876
October 30, 2025	94.95	93.76	93.76	95.62	93	179,298
October 29, 2025	93.1	94.62	94.62	95	92.21	232,207
October 28, 2025	90.8	93.09	93.09	94.5	90.7	476,907
October 27, 2025	90.91	90.43	90.43	91.89	90	174,678
October 24, 2025	92.4	91.35	91.35	92.4	90.7	171,201
October 23, 2025	93.21	92.29	92.29	93.79	91.15	188,914
October 21, 2025	92.8	93.14	93.14	93.92	92.71	80,083
October 20, 2025	92	92.5	92.5	92.95	90.66	242,196
October 17, 2025	93.29	91.71	91.71	93.62	91.07	239,265
October 16, 2025	94	93.32	93.32	94.62	92.68	217,476
October 15, 2025	96.4	93.76	93.76	96.42	93.01	378,741
October 14, 2025	95.51	92.09	92.09	96.8	91.4	620,825
October 13, 2025	98.5	95.89	95.89	98.88	95.16	382,809
October 10, 2025	100.4	98.49	98.49	101.31	98.1	279,311
October 09, 2025	102.9	100.21	100.21	103.8	99.6	430,167
October 08, 2025	99.64	103.04	103.04	105.39	98.3	1.14M
October 07, 2025	102.14	99.24	99.24	103	98.09	670,638
October 06, 2025	105.79	101.68	101.68	105.79	100.3	596,801
October 03, 2025	104.4	105.33	105.33	108.49	103.11	1.08M
October 01, 2025	103.24	103.21	103.21	105.49	101.55	842,770
September 30, 2025	110.5	102.84	102.84	114.55	101.46	2.36M
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

Munjal Auto Industries Limited (MUNJALAU.NS) NSE