BSE - Delayed Quote INR
Mohit Paper Mills Limited (MOHITPPR.BO)
32.81
-1.19
(-3.50%)
At close: May 28 at 3:42:10 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 28, 2025 | 34.49 | 34.49 | 32.50 | 32.81 | 32.81 | 653 |
| May 27, 2025 | 34.45 | 34.45 | 32.50 | 34.00 | 34.00 | 2,258 |
| May 26, 2025 | 33.90 | 33.90 | 32.90 | 33.90 | 33.90 | 2,273 |
| May 23, 2025 | 33.94 | 33.94 | 32.60 | 33.30 | 33.30 | 1,070 |
| May 22, 2025 | 33.99 | 33.99 | 32.51 | 33.49 | 33.49 | 1,163 |
| May 21, 2025 | 34.00 | 34.00 | 32.25 | 32.84 | 32.84 | 5,616 |
| May 20, 2025 | 35.99 | 35.99 | 32.51 | 32.83 | 32.83 | 2,873 |
| May 19, 2025 | 37.22 | 37.22 | 32.42 | 32.63 | 32.63 | 1,963 |
| May 16, 2025 | 33.93 | 36.00 | 32.60 | 34.25 | 34.25 | 6,034 |
| May 15, 2025 | 32.33 | 33.93 | 31.00 | 32.91 | 32.91 | 544 |
| May 14, 2025 | 33.90 | 33.90 | 31.00 | 32.99 | 32.99 | 964 |
| May 13, 2025 | 33.95 | 33.95 | 29.37 | 29.51 | 29.51 | 591 |
| May 12, 2025 | 34.99 | 34.99 | 30.00 | 30.99 | 30.99 | 36,852 |
| May 9, 2025 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 475 |
| May 8, 2025 | 28.70 | 30.70 | 28.70 | 29.68 | 29.68 | 123 |
| May 7, 2025 | 29.26 | 30.72 | 29.25 | 29.26 | 29.26 | 201 |
| May 6, 2025 | 31.00 | 31.00 | 29.30 | 30.98 | 30.98 | 1,112 |
| May 5, 2025 | 29.40 | 30.99 | 29.10 | 29.12 | 29.12 | 3,756 |
| May 2, 2025 | 33.93 | 33.93 | 29.17 | 30.00 | 30.00 | 598 |
| Apr 30, 2025 | 31.95 | 33.00 | 29.60 | 30.99 | 30.99 | 3,907 |
| Apr 29, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 874 |
| Apr 28, 2025 | 33.00 | 33.00 | 29.09 | 30.00 | 30.00 | 1,708 |
| Apr 25, 2025 | 32.00 | 33.30 | 31.10 | 31.11 | 31.11 | 1,643 |
| Apr 24, 2025 | 31.30 | 33.00 | 31.07 | 31.75 | 31.75 | 678 |
| Apr 23, 2025 | 33.25 | 33.25 | 32.00 | 33.00 | 33.00 | 102 |
| Apr 22, 2025 | 34.80 | 34.80 | 31.50 | 32.88 | 32.88 | 2,080 |
| Apr 21, 2025 | 33.49 | 33.49 | 32.60 | 33.20 | 33.20 | 579 |
| Apr 17, 2025 | 33.73 | 33.73 | 32.30 | 33.49 | 33.49 | 3,488 |
| Apr 16, 2025 | 29.25 | 34.00 | 28.56 | 33.34 | 33.34 | 15,150 |
| Apr 15, 2025 | 31.40 | 31.40 | 28.35 | 29.09 | 29.09 | 6,491 |
| Apr 11, 2025 | 30.50 | 32.00 | 30.50 | 30.68 | 30.68 | 406 |
| Apr 9, 2025 | 30.06 | 31.33 | 30.06 | 31.33 | 31.33 | 102 |
| Apr 8, 2025 | 29.85 | 31.39 | 29.85 | 31.34 | 31.34 | 3,570 |
| Apr 7, 2025 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | 25 |
| Apr 4, 2025 | 29.90 | 31.00 | 29.90 | 29.90 | 29.90 | 367 |
| Apr 3, 2025 | 32.89 | 32.89 | 30.00 | 31.93 | 31.93 | 1,165 |
| Apr 2, 2025 | 30.35 | 30.35 | 30.30 | 30.30 | 30.30 | 401 |
| Apr 1, 2025 | 30.50 | 30.50 | 29.25 | 30.00 | 30.00 | 212 |
| Mar 28, 2025 | 30.00 | 30.03 | 28.55 | 29.21 | 29.21 | 2,122 |
| Mar 27, 2025 | 29.75 | 30.00 | 29.01 | 30.00 | 30.00 | 2,029 |
| Mar 26, 2025 | 30.95 | 30.95 | 28.55 | 28.92 | 28.92 | 5,767 |
| Mar 25, 2025 | 28.75 | 30.42 | 28.75 | 29.15 | 29.15 | 3,817 |
| Mar 24, 2025 | 28.10 | 32.00 | 28.10 | 30.11 | 30.11 | 3,664 |
| Mar 21, 2025 | 30.53 | 30.53 | 28.70 | 28.89 | 28.89 | 3,340 |
| Mar 20, 2025 | 29.42 | 30.98 | 27.20 | 29.10 | 29.10 | 8,017 |
| Mar 19, 2025 | 30.00 | 30.90 | 27.00 | 29.42 | 29.42 | 1,301 |
| Mar 18, 2025 | 27.10 | 30.95 | 27.10 | 30.00 | 30.00 | 3,039 |
| Mar 17, 2025 | 30.40 | 30.40 | 28.07 | 29.48 | 29.48 | 297 |
| Mar 13, 2025 | 30.80 | 30.80 | 28.05 | 30.40 | 30.40 | 39 |
| Mar 12, 2025 | 30.65 | 30.65 | 26.52 | 28.35 | 28.35 | 5,122 |
| Mar 11, 2025 | 28.06 | 29.82 | 25.35 | 28.41 | 28.41 | 3,473 |
| Mar 10, 2025 | 28.06 | 30.90 | 28.06 | 28.73 | 28.73 | 2,056 |
| Mar 7, 2025 | 31.60 | 31.60 | 29.66 | 30.07 | 30.07 | 325 |
| Mar 6, 2025 | 30.00 | 31.88 | 29.51 | 30.05 | 30.05 | 7,227 |
| Mar 5, 2025 | 27.60 | 30.66 | 27.60 | 29.70 | 29.70 | 6,935 |
| Mar 4, 2025 | 28.00 | 29.00 | 26.86 | 27.60 | 27.60 | 3,023 |
| Mar 3, 2025 | 30.75 | 30.75 | 25.35 | 26.02 | 26.02 | 1,958 |
| Feb 28, 2025 | 27.00 | 30.85 | 26.05 | 27.24 | 27.24 | 2,631 |
| Feb 27, 2025 | 30.75 | 30.75 | 27.31 | 27.90 | 27.90 | 12,301 |
| Feb 25, 2025 | 30.99 | 30.99 | 29.11 | 30.00 | 30.00 | 10,209 |
| Feb 24, 2025 | 30.05 | 31.01 | 29.67 | 29.70 | 29.70 | 9,155 |
| Feb 21, 2025 | 30.60 | 31.00 | 28.50 | 30.05 | 30.05 | 632 |
| Feb 20, 2025 | 29.00 | 30.85 | 29.00 | 29.95 | 29.95 | 2,443 |
| Feb 19, 2025 | 27.00 | 30.84 | 27.00 | 28.94 | 28.94 | 1,146 |
| Feb 18, 2025 | 30.81 | 31.45 | 27.55 | 28.09 | 28.09 | 20,429 |
| Feb 17, 2025 | 32.99 | 32.99 | 28.60 | 30.46 | 30.46 | 4,428 |
| Feb 14, 2025 | 32.96 | 32.96 | 27.27 | 28.73 | 28.73 | 9,218 |
| Feb 13, 2025 | 28.83 | 32.49 | 28.03 | 31.11 | 31.11 | 4,613 |
| Feb 12, 2025 | 31.95 | 31.95 | 27.11 | 28.97 | 28.97 | 11,856 |
| Feb 11, 2025 | 31.26 | 31.26 | 28.00 | 28.73 | 28.73 | 7,378 |
| Feb 10, 2025 | 31.26 | 31.70 | 30.00 | 31.26 | 31.26 | 15,867 |
| Feb 7, 2025 | 33.00 | 34.00 | 32.50 | 32.86 | 32.86 | 2,950 |
| Feb 6, 2025 | 33.98 | 34.47 | 32.08 | 32.58 | 32.58 | 16,038 |
| Feb 5, 2025 | 33.99 | 34.50 | 32.86 | 32.89 | 32.89 | 1,306 |
| Feb 4, 2025 | 31.80 | 33.00 | 31.61 | 32.51 | 32.51 | 4,201 |
| Feb 3, 2025 | 35.90 | 35.90 | 31.33 | 32.90 | 32.90 | 3,408 |
| Feb 1, 2025 | 34.00 | 35.94 | 31.05 | 33.95 | 33.95 | 15,604 |
| Jan 31, 2025 | 34.64 | 37.29 | 32.21 | 33.76 | 33.76 | 34,802 |
| Jan 30, 2025 | 34.80 | 37.80 | 34.40 | 35.35 | 35.35 | 3,278 |
| Jan 29, 2025 | 34.00 | 37.99 | 33.50 | 35.26 | 35.26 | 2,151 |
| Jan 28, 2025 | 33.22 | 37.95 | 33.22 | 35.02 | 35.02 | 2,348 |
| Jan 27, 2025 | 36.00 | 36.00 | 33.52 | 33.71 | 33.71 | 5,190 |
| Jan 24, 2025 | 39.00 | 39.00 | 35.81 | 35.91 | 35.91 | 2,758 |
| Jan 23, 2025 | 39.90 | 39.90 | 36.75 | 36.77 | 36.77 | 2,364 |
| Jan 22, 2025 | 37.55 | 38.25 | 36.11 | 36.37 | 36.37 | 1,053 |
| Jan 21, 2025 | 38.40 | 38.40 | 36.69 | 37.55 | 37.55 | 1,279 |
| Jan 20, 2025 | 38.09 | 39.94 | 36.59 | 37.24 | 37.24 | 948 |
| Jan 17, 2025 | 39.00 | 39.98 | 36.70 | 38.48 | 38.48 | 2,152 |
| Jan 16, 2025 | 40.95 | 40.95 | 37.21 | 38.63 | 38.63 | 4,261 |
| Jan 15, 2025 | 42.85 | 42.85 | 36.00 | 37.90 | 37.90 | 6,843 |
| Jan 14, 2025 | 36.41 | 38.74 | 36.41 | 37.16 | 37.16 | 2,663 |
| Jan 13, 2025 | 37.02 | 38.55 | 37.02 | 38.51 | 38.51 | 726 |
| Jan 10, 2025 | 40.44 | 42.00 | 37.51 | 39.78 | 39.78 | 6,042 |
| Jan 9, 2025 | 37.00 | 39.97 | 37.00 | 39.65 | 39.65 | 688 |
| Jan 8, 2025 | 41.00 | 41.30 | 37.60 | 38.52 | 38.52 | 1,107 |
| Jan 7, 2025 | 41.81 | 41.81 | 39.00 | 40.68 | 40.68 | 1,213 |
| Jan 6, 2025 | 39.50 | 40.50 | 38.00 | 39.60 | 39.60 | 854 |
| Jan 3, 2025 | 39.05 | 40.60 | 39.05 | 39.50 | 39.50 | 1,548 |
| Jan 2, 2025 | 39.90 | 42.40 | 39.00 | 40.02 | 40.02 | 4,022 |
| Jan 1, 2025 | 40.38 | 43.00 | 39.70 | 40.36 | 40.36 | 21,320 |
| Dec 31, 2024 | 40.93 | 41.99 | 40.05 | 40.56 | 40.56 | 1,061 |
| Dec 30, 2024 | 45.82 | 45.82 | 40.00 | 40.93 | 40.93 | 3,318 |