Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Munjal Auto Industries Limited (MUNJALAU.NS)

72.59
-3.08
(-4.07%)
At close: April 25 at 3:29:11 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202576.2476.3771.8672.5972.59122,872
Apr 24, 202576.6677.7975.4075.6775.6781,594
Apr 23, 202577.4077.6075.0076.6976.69144,765
Apr 22, 202573.2378.0072.5176.8076.80384,773
Apr 21, 202573.6574.2972.6073.2373.2393,885
Apr 17, 202571.2972.9070.1172.2472.2481,000
Apr 16, 202570.0071.9070.0070.3770.37120,465
Apr 15, 202568.2070.2068.1969.9769.9777,473
Apr 11, 202565.8068.9065.8067.5967.5985,178
Apr 9, 202565.5066.6463.0564.7564.7559,313
Apr 8, 202564.3066.4364.1565.5365.5351,872
Apr 7, 202564.0064.0060.5263.4663.46188,010
Apr 4, 202572.3072.5967.5668.1568.15146,586
Apr 3, 202571.8572.4070.7371.9571.9595,942
Apr 2, 202569.3673.0068.3071.9171.91127,217
Apr 1, 202567.9569.8567.9569.3669.3688,968
Mar 28, 202569.0070.6865.8667.0367.03171,912
Mar 27, 202567.5571.8067.4668.7968.79339,379
Mar 26, 202570.8171.8968.0068.5568.55193,783
Mar 25, 202573.9474.5070.5271.5271.52160,092
Mar 24, 202572.7574.5072.6673.5673.56216,229
Mar 21, 202573.0073.7171.8372.6672.66196,919
Mar 20, 202573.7574.0171.8072.2672.26137,522
Mar 19, 202570.5573.8070.5072.3372.33202,698
Mar 18, 202569.0869.0869.0869.0869.08-
Mar 17, 202570.0071.4568.5169.0869.08134,097
Mar 13, 202568.6072.0067.6570.0470.04102,729
Mar 12, 202569.8570.2268.1068.5268.5247,743
Mar 11, 202570.0070.3868.0569.2969.2974,459
Mar 10, 202571.6073.0070.2070.9370.9358,558
Mar 7, 202572.0073.2771.5572.2072.20108,394
Mar 6, 202571.8173.5070.7171.5571.55149,118
Mar 5, 202570.2073.4468.2671.6371.63141,595
Mar 4, 202569.6570.3367.3668.8868.8885,352
Mar 3, 202567.0070.5065.1869.7569.75142,517
Feb 28, 202568.5070.0166.2668.7068.7098,239
Feb 27, 202570.4070.5468.2169.1969.19128,398
Feb 25, 202570.2071.8569.8470.3470.3473,634
Feb 24, 202573.1073.1170.2070.5370.5386,481
Feb 21, 202572.5975.4872.1472.8372.83133,976
Feb 20, 202571.0074.0070.3173.3873.38247,208
Feb 19, 202569.8071.7368.1570.3970.39143,803
Feb 18, 202572.0073.5168.7569.6269.62130,101
Feb 17, 202572.6073.7669.0872.9372.93195,627
Feb 14, 202579.9079.9973.5074.5074.50178,271
Feb 13, 202580.7580.8977.5078.5278.52103,063
Feb 12, 202580.8682.5976.1579.2479.24164,567
Feb 11, 202586.7586.9280.2580.8680.86290,975
Feb 10, 202589.1089.8186.1086.7586.75108,273
Feb 7, 202592.6793.2889.0689.4789.47108,013
Feb 6, 202592.9593.2491.3691.9091.9039,776
Feb 5, 202591.8993.7591.5092.2592.2575,267
Feb 4, 202590.0192.5990.0190.9990.9956,511
Feb 3, 202592.4092.5089.3090.0790.0786,887
Feb 1, 202590.9595.1889.2792.8192.8168,041
Jan 31, 202589.2094.4688.5091.3591.3569,939
Jan 30, 202589.1690.3987.8488.4688.4665,258
Jan 29, 202584.0588.6884.0587.9387.9356,102
Jan 28, 202587.4987.8580.6284.9984.99138,568
Jan 27, 202590.3990.3985.3287.0287.02116,290
Jan 24, 202592.9793.5590.5090.9190.9190,178
Jan 23, 202593.6594.8292.1592.6592.6559,287
Jan 22, 202595.3997.1292.3093.7793.7781,008
Jan 21, 202594.2097.5093.8795.3795.37251,638
Jan 20, 202591.9598.0091.7094.9294.92251,845
Jan 17, 202592.0093.5990.9191.8791.8784,221
Jan 16, 202591.3593.8191.2591.6991.69149,668
Jan 15, 202590.0091.5988.6089.9889.98117,320
Jan 14, 202589.0390.8587.0789.8889.88132,870
Jan 13, 202591.7592.2686.4087.3987.39207,907
Jan 10, 202594.4794.4791.1692.0992.09126,625
Jan 9, 202596.0096.9493.5094.0194.0197,997
Jan 8, 202598.8098.8195.0095.6695.66156,420
Jan 7, 202597.2599.2396.7298.1698.16148,120
Jan 6, 2025103.75103.7595.0295.8295.82364,388
Jan 3, 2025106.40106.41102.65103.40103.40340,074
Jan 2, 2025100.00108.90100.00105.74105.741,300,549
Jan 1, 202597.00101.4097.0099.3999.39159,321
Dec 31, 202497.7397.9591.2197.4697.46307,721
Dec 30, 202499.95100.0597.1597.9597.95167,743
Dec 27, 202496.60101.0096.4199.5999.59295,475
Dec 26, 202498.0699.5296.0096.2596.25157,981
Dec 24, 202498.3599.7497.8098.0698.06134,911
Dec 23, 2024101.40101.5897.5098.3598.35202,514
Dec 20, 2024102.07103.2599.1299.8999.89213,729
Dec 19, 2024100.00103.2399.84102.07102.07212,857
Dec 18, 2024103.50104.80100.66101.27101.27232,186
Dec 17, 2024106.27107.59103.25103.72103.72241,175
Dec 16, 2024106.90108.90106.00106.27106.27158,179
Dec 13, 2024107.90108.50105.36107.65107.65210,456
Dec 12, 2024109.68109.99107.00107.99107.99207,149
Dec 11, 2024112.15113.67109.30109.68109.68303,344
Dec 10, 2024113.40114.50111.91113.03113.03264,228
Dec 9, 2024114.20115.90112.56113.10113.10720,995
Dec 6, 2024108.40111.50107.73110.84110.84347,911
Dec 5, 2024108.04109.25105.43108.33108.33310,039
Dec 4, 2024108.50110.09107.60108.13108.13210,752
Dec 3, 2024111.30112.35107.96108.34108.34327,358
Dec 2, 2024108.90112.20106.76111.06111.06266,544
Nov 29, 2024108.55109.36106.02107.68107.68254,824
Nov 28, 2024112.00113.69107.66108.15108.15355,381
Nov 27, 2024106.85112.00104.20110.87110.87693,246
Nov 26, 2024105.70108.35105.32106.86106.86378,997
Nov 25, 2024104.80108.81104.80105.40105.40507,094
Nov 22, 2024101.12104.87100.70102.74102.74447,950
Nov 21, 2024101.96103.5498.31101.22101.22583,259
Nov 19, 2024105.10109.60101.10102.00102.001,232,398
Nov 18, 2024113.50116.80102.15104.02104.021,357,997
Nov 14, 2024117.21118.00110.03113.26113.26547,165
Nov 13, 2024123.02124.75117.00118.04118.04241,182
Nov 12, 2024130.50130.51123.56124.75124.75237,283
Nov 11, 2024131.30131.30127.06127.92127.92193,797
Nov 8, 2024134.65136.61130.20131.37131.37284,542
Nov 7, 2024135.90138.96132.25133.64133.64393,838
Nov 6, 2024133.89135.65132.20134.58134.58373,488
Nov 5, 2024130.92136.30130.92132.65132.65542,123
Nov 4, 2024133.00133.00127.20130.41130.41213,268
Nov 1, 2024130.70133.90128.82131.26131.26113,303
Oct 31, 2024129.80131.00127.20129.71129.71258,266
Oct 30, 2024126.00132.17125.00130.84130.84416,198
Oct 29, 2024126.14127.02122.02125.20125.20209,501
Oct 28, 2024122.00128.27118.55125.16125.16615,797
Oct 25, 2024127.00127.55119.05121.89121.89389,769
Oct 24, 2024132.50133.92126.12126.99126.99466,201
Oct 23, 2024131.00136.43130.17132.24132.24594,500
Oct 22, 2024138.00140.52131.00131.84131.84907,073
Oct 21, 2024144.00145.70137.75138.95138.951,124,739
Oct 18, 2024136.91145.70132.51143.44143.441,795,527
Oct 17, 2024141.40142.23135.55137.37137.371,533,275
Oct 16, 2024132.58143.60131.39142.24142.243,610,449
Oct 15, 2024129.30139.60128.38132.58132.582,107,382
Oct 14, 2024131.00136.20128.95129.70129.701,343,174
Oct 11, 2024127.50131.00125.00129.91129.91411,063
Oct 10, 2024129.00131.99125.51128.11128.11696,699
Oct 9, 2024126.76133.70126.01129.23129.231,411,053
Oct 8, 2024115.93127.00115.51126.09126.09819,075
Oct 7, 2024124.41125.49115.05115.93115.93787,144
Oct 4, 2024120.00126.00115.51124.41124.41635,888
Oct 3, 2024122.00123.99119.00119.53119.53461,676
Oct 1, 2024118.80126.00118.02125.17125.171,153,831
Sep 30, 2024117.90120.00115.00118.06118.06509,712
Sep 27, 2024121.26121.50118.02118.79118.79318,122
Sep 26, 2024123.00124.15120.36120.83120.83443,981
Sep 25, 2024122.20131.28122.00123.08123.082,719,344
Sep 24, 2024123.93125.94121.10121.99121.99645,947
Sep 23, 2024121.95124.90119.00123.31123.31578,190
Sep 20, 2024122.70123.39119.00119.60119.60426,859
Sep 19, 2024 2 Dividend
Sep 19, 2024123.89126.45118.28120.95120.95617,718
Sep 18, 2024127.40128.49123.80124.98122.98480,253
Sep 17, 2024131.00131.00125.79127.00124.97649,878
Sep 16, 2024132.00132.70129.15130.05127.97552,749
Sep 13, 2024129.60134.80128.65132.66130.541,340,467
Sep 12, 2024131.70132.54126.00128.62126.561,234,891
Sep 11, 2024129.65134.24128.80130.75128.661,827,930
Sep 10, 2024132.75135.80128.02128.81126.751,730,482
Sep 9, 2024131.60138.50130.00131.63129.523,819,865
Sep 6, 2024128.96134.80126.51131.04128.944,176,786
Sep 5, 2024127.50133.80124.78129.44127.373,881,789
Sep 4, 2024123.70128.90120.91127.69125.654,552,565
Sep 3, 2024125.00127.19122.41125.94123.927,185,709
Sep 2, 2024107.70124.59107.60121.77119.8215,140,192
Aug 30, 2024107.50108.46105.71106.20104.50248,358
Aug 29, 2024109.38109.41105.60106.44104.74491,535
Aug 28, 2024112.00114.50108.01109.59107.841,100,767
Aug 27, 2024114.47115.00110.02110.66108.89912,144
Aug 26, 2024109.30113.75106.55112.36110.561,332,571
Aug 23, 2024107.00109.49106.67107.70105.98475,861
Aug 22, 2024110.70110.85106.61107.15105.44588,567
Aug 21, 202499.55109.4099.55108.59106.851,886,319
Aug 20, 2024103.01103.8898.20101.0599.43578,930
Aug 19, 202499.15103.5099.15102.22100.58384,330
Aug 16, 2024100.30100.9798.7599.2197.62251,783
Aug 14, 2024102.92103.1999.5099.6798.08265,987
Aug 13, 2024104.95104.98101.40101.82100.19526,048
Aug 12, 2024103.99108.20101.58103.05101.401,801,382
Aug 9, 2024103.80103.8097.0098.5897.00513,614
Aug 8, 2024102.20107.9596.22102.29100.65912,957
Aug 7, 2024102.00102.4597.75101.3699.74490,260
Aug 6, 2024103.00105.8598.0098.4796.89694,160
Aug 5, 2024102.00105.7699.12100.4198.801,344,668
Aug 2, 2024104.00111.30102.37108.89107.151,876,024
Aug 1, 2024115.00117.45105.71106.89105.186,451,711
Jul 31, 202493.01111.6693.00111.66109.8711,324,872
Jul 30, 202493.0094.6092.5093.0591.56279,977
Jul 29, 202494.0297.1593.4794.1492.631,037,248
Jul 26, 202485.6695.5085.3392.3490.861,617,891
Jul 25, 202484.8187.1682.9885.0683.70160,059
Jul 24, 202483.5085.6983.3684.8183.45112,818
Jul 23, 202485.1485.2082.0083.6182.27154,239
Jul 22, 202485.1086.0083.5084.5483.19107,933
Jul 19, 202487.5087.7585.0085.1583.79125,418
Jul 18, 202490.1590.6087.7188.0586.64137,926
Jul 16, 202489.0092.7688.7590.1688.72356,908
Jul 15, 202489.3189.3187.2188.2886.8797,898
Jul 12, 202489.3090.3087.7088.0986.68102,255
Jul 11, 202488.2890.2088.2889.1887.75159,365
Jul 10, 202488.5689.6584.6687.4186.01228,740
Jul 9, 202490.9290.9288.0388.8287.40167,157
Jul 8, 202492.2092.6989.6390.0488.60142,840
Jul 5, 202490.1692.9590.1691.0689.60247,967
Jul 4, 202490.0092.8089.3590.1688.72290,508
Jul 3, 202491.5591.5589.1089.2987.86168,026
Jul 2, 202489.9992.0489.0990.5889.13232,413
Jul 1, 202488.9991.1988.9689.4187.98294,859
Jun 28, 202489.7190.9888.5588.8587.43126,680
Jun 27, 202491.7593.3888.2189.5588.12282,931
Jun 26, 202491.5192.5090.4591.6990.22231,204
Jun 25, 202493.9095.8090.9091.5190.05333,979
Jun 24, 202494.9096.3692.1193.1091.61458,996
Jun 21, 202493.4198.0093.4094.7593.232,094,057
Jun 20, 202487.7591.7087.2390.3988.94563,904
Jun 19, 202488.5089.9086.0687.7186.31177,891
Jun 18, 202486.8589.8086.2987.9386.52476,717
Jun 14, 202486.2587.9084.8085.5784.20155,635
Jun 13, 202486.5087.2385.1185.3984.02105,042
Jun 12, 202486.0086.8985.2385.8584.48113,746
Jun 11, 202486.8088.0085.0085.3083.93209,171
Jun 10, 202484.7088.6584.0586.1184.73646,980
Jun 7, 202483.2085.3583.1083.9082.56500,961
Jun 6, 202479.8081.6077.8581.6080.29146,604
Jun 5, 202477.1578.6074.7077.7576.51140,829
Jun 4, 202481.4581.4576.9076.9575.7298,821
Jun 3, 202483.7083.7080.7080.9579.6593,217
May 31, 202481.4581.4579.3080.2078.9244,759
May 30, 202481.8581.8579.1079.7078.42105,334
May 29, 202481.0583.0581.0581.5580.2492,043
May 28, 202484.0084.9581.4081.7580.44101,211
May 27, 202485.7086.0084.0084.4083.05376,498
May 24, 202482.6083.0081.0081.9580.64131,457
May 23, 202482.0583.4081.5081.9580.6486,580
May 22, 202481.6083.5081.1581.5580.2480,449
May 21, 202482.8083.2581.2081.6580.34111,405
May 17, 202482.7584.2082.3582.6081.2866,382
May 16, 202483.0083.9081.7582.3581.0347,644
May 15, 202480.3583.8080.3582.4581.1390,705
May 14, 202480.6582.0079.8080.9579.6552,153
May 13, 202480.6580.6578.0079.6078.3361,252
May 10, 202480.3580.5079.0080.3079.0147,529
May 9, 202481.0084.4579.0579.3578.08143,859
May 8, 202479.6081.6079.6080.7079.4175,117
May 7, 202482.1082.4579.3080.0078.7295,605
May 6, 202484.9084.9081.8082.1080.7957,958
May 3, 202484.8585.5083.0083.6582.3196,358
May 2, 202484.8587.0084.0584.4583.10122,802
Apr 30, 202484.9085.8083.5084.0582.70108,839
Apr 29, 202485.4085.4083.5083.8582.5166,192
Apr 26, 202484.3585.2083.4084.1082.7561,457
Apr 25, 202485.4085.4084.0084.4083.0548,876

Related Tickers

JAYBARMARU.BO Jay Bharat Maruti Limited
63.93
-4.04%
 
RACLGEAR.NS RACL Geartech Limited
790.20
-3.19%
 
MUNJALSHOW.NS Munjal Showa Limited
115.47
-2.81%
 
LUMAXTECH.NS Lumax Auto Technologies Limited
536.15
-2.05%
 
MENONBE.NS Menon Bearings Limited
104.80
-5.17%
 
JAYBARMARU.NS Jay Bharat Maruti Limited
63.66
-4.56%
 
RICOAUTO.NS Rico Auto Industries Limited
64.24
-4.52%
 
KROSS.NS KROSS LIMITED
165.45
-4.18%
 
JAMNAAUTO.NS Jamna Auto Industries Limited
83.36
-1.19%
 
BHARATFORG.NS Bharat Forge Limited
1,088.50
-1.63%