Mohit Industries Ltd

MOHT
🏛️ india →
32.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.85 17.85 16.25 16.50 0.1M
2021-12-30 16.90 17.10 16.50 17.10 0.1M
2021-12-29 16.90 16.90 15.30 16.30 0.1M
2021-12-28 16.10 16.15 15.75 16.10 0.1M
2021-12-27 15.40 15.40 15.40 15.40 0.0M
2021-12-24 14.30 14.70 14.10 14.70 0.0M
2021-12-23 14.65 14.65 13.90 14.00 0.0M
2021-12-22 13.30 14.00 13.05 14.00 0.0M
2021-12-21 13.35 13.75 12.75 13.55 0.0M
2021-12-20 14.60 14.60 13.35 13.35 0.0M
2021-12-17 14.50 14.90 13.75 14.05 0.0M
2021-12-16 15.10 15.80 14.35 14.45 0.0M
2021-12-15 15.95 15.95 14.75 15.10 0.1M
2021-12-14 15.45 15.45 14.25 15.45 0.1M
2021-12-13 14.75 14.75 14.75 14.75 0.0M
2021-12-10 12.35 13.45 12.35 13.45 0.0M
2021-12-09 11.00 12.25 10.75 12.25 0.0M
2021-12-08 11.00 11.70 10.80 11.15 0.0M
2021-12-07 11.20 11.70 11.05 11.25 0.0M
2021-12-06 11.15 11.40 10.90 11.15 0.0M
2021-12-03 11.50 11.60 10.70 10.90 0.0M
2021-12-02 11.75 11.75 11.05 11.15 0.0M
2021-12-01 10.65 11.50 10.65 11.45 0.0M
2021-11-30 11.80 11.80 10.90 11.05 0.0M
2021-11-29 11.30 11.70 10.80 11.45 0.0M
2021-11-26 11.65 11.65 10.90 11.30 0.0M
2021-11-25 11.15 11.20 10.55 11.15 0.0M
2021-11-24 11.25 11.25 10.50 10.70 0.0M
2021-11-23 10.65 11.15 10.30 10.85 0.0M
2021-11-22 11.45 11.45 10.60 10.65 0.0M
2021-11-18 10.80 11.45 10.75 11.15 0.0M
2021-11-17 11.40 11.70 11.05 11.20 0.0M
2021-11-16 11.60 12.00 11.35 11.50 0.0M
2021-11-15 11.65 12.40 11.55 11.80 0.0M
2021-11-12 11.50 12.05 11.50 12.05 0.0M
2021-11-11 12.15 12.15 11.45 11.50 0.0M
2021-11-10 12.60 12.60 11.90 12.00 0.0M
2021-11-09 12.50 12.50 11.65 12.10 0.0M
2021-11-08 12.60 12.70 12.00 12.00 0.0M
2021-11-04 13.00 13.15 12.30 12.60 0.0M
2021-11-03 11.65 12.70 11.50 12.65 0.0M
2021-11-02 11.60 12.45 11.60 12.10 0.0M
2021-11-01 12.20 12.30 11.65 11.95 0.0M
2021-10-29 11.90 12.65 11.60 11.75 0.0M
2021-10-28 12.15 12.25 11.90 12.20 0.0M
2021-10-27 11.65 11.70 10.85 11.70 0.0M
2021-10-26 10.90 11.25 10.40 11.15 0.0M
2021-10-25 11.80 11.80 10.90 10.90 0.0M
2021-10-22 11.55 12.40 11.40 11.45 0.0M
2021-10-21 11.75 12.45 11.75 11.95 0.0M
2021-10-20 12.70 12.70 11.75 12.05 0.0M
2021-10-19 12.10 12.65 12.05 12.20 0.0M
2021-10-18 12.35 12.50 12.05 12.15 0.0M
2021-10-14 12.05 12.65 12.05 12.35 0.0M
2021-10-13 12.30 12.90 12.10 12.35 0.0M
2021-10-12 12.25 12.70 12.25 12.40 0.0M
2021-10-11 12.25 12.95 12.20 12.45 0.0M
2021-10-08 12.95 12.95 12.35 12.70 0.0M
2021-10-07 13.00 13.00 12.20 12.70 0.0M
2021-10-06 13.15 13.15 12.05 12.60 0.0M
2021-10-05 12.75 12.95 12.10 12.55 0.0M
2021-10-04 12.25 12.95 12.25 12.50 0.0M
2021-10-01 12.85 13.00 12.10 12.80 0.0M
2021-09-30 12.10 12.85 12.10 12.65 0.0M
2021-09-29 11.30 12.35 11.30 12.35 0.0M
2021-09-28 11.95 12.50 11.50 11.80 0.0M
2021-09-27 11.50 12.40 11.45 11.95 0.0M
2021-09-24 12.45 12.45 11.60 11.95 0.0M
2021-09-23 12.15 12.70 12.00 12.20 0.0M
2021-09-22 12.85 13.25 12.10 12.15 0.0M
2021-09-21 13.35 13.35 12.30 12.70 0.0M
2021-09-20 12.80 13.45 12.40 12.85 0.0M
2021-09-17 13.55 13.85 12.75 13.00 0.0M
2021-09-16 12.25 13.35 12.15 13.30 0.0M
2021-09-15 12.95 12.95 11.80 12.75 0.0M
2021-09-14 12.65 12.65 12.00 12.40 0.0M
2021-09-13 12.45 12.90 11.90 12.05 0.0M
2021-09-09 12.50 13.00 12.10 12.45 0.0M
2021-09-08 12.45 12.90 11.80 12.50 0.0M
2021-09-07 12.65 12.80 11.80 12.40 0.0M
2021-09-06 13.00 13.25 12.35 12.40 0.0M
2021-09-03 12.60 13.35 12.50 12.95 0.0M
2021-09-02 12.40 13.40 12.40 13.10 0.0M
2021-09-01 13.15 13.30 12.15 13.00 0.0M
2021-08-31 12.70 12.70 11.50 12.70 0.0M
2021-08-30 13.00 13.05 11.90 12.10 0.0M
2021-08-27 12.35 12.45 11.45 12.45 0.0M
2021-08-26 11.90 11.90 11.85 11.90 0.0M
2021-08-25 10.85 11.35 10.80 11.35 0.0M
2021-08-24 10.70 11.60 10.65 10.85 0.0M
2021-08-23 11.75 11.95 11.20 11.20 0.0M
2021-08-20 11.80 12.00 11.75 11.75 0.0M
2021-08-18 12.25 12.50 11.65 12.35 0.1M
2021-08-17 12.25 12.85 12.25 12.25 0.0M
2021-08-16 13.50 14.15 12.85 12.85 0.0M
2021-08-13 14.00 14.45 13.40 13.50 0.0M
2021-08-12 13.35 14.10 13.00 13.80 0.0M
2021-08-11 13.90 13.90 13.25 13.60 0.0M
2021-08-10 14.05 15.00 13.90 13.90 0.0M
2021-08-09 15.45 15.70 14.40 14.60 0.0M
2021-08-06 15.20 15.55 15.15 15.15 0.0M
2021-08-05 15.15 16.45 15.15 15.90 0.0M
2021-08-04 16.35 16.35 14.85 15.90 0.0M
2021-08-03 15.05 16.40 15.05 15.60 0.0M
2021-08-02 14.35 15.75 14.35 15.70 0.0M
2021-07-30 14.85 15.45 14.55 15.00 0.0M
2021-07-29 14.95 15.10 13.70 14.95 0.0M
2021-07-28 15.15 15.15 14.15 14.40 0.0M
2021-07-27 15.90 15.90 14.60 14.85 0.0M
2021-07-26 14.05 15.25 13.90 15.15 0.0M
2021-07-23 14.70 15.35 14.25 14.55 0.0M
2021-07-22 15.95 15.95 14.85 14.95 0.0M
2021-07-20 15.95 15.95 14.60 15.20 0.0M
2021-07-19 15.00 15.80 14.45 15.20 0.0M
2021-07-16 15.05 15.90 15.05 15.15 0.0M
2021-07-15 15.20 16.30 15.20 15.80 0.0M
2021-07-14 15.55 17.10 15.50 15.95 0.1M
2021-07-13 16.65 17.05 16.30 16.30 0.0M
2021-07-12 17.15 17.15 17.15 17.15 0.0M
2021-07-09 18.05 18.05 18.05 18.05 0.0M
2021-07-08 19.10 19.10 19.00 19.00 0.0M
2021-07-07 22.05 22.05 19.95 19.95 0.0M
2021-07-06 21.00 21.00 21.00 21.00 0.0M
2021-07-05 20.00 20.00 19.55 20.00 0.0M
2021-07-02 19.05 19.05 17.30 19.05 0.0M
2021-07-01 18.15 18.15 16.50 18.15 0.0M
2021-06-30 17.25 17.30 16.90 17.30 0.0M
2021-06-29 16.50 16.50 16.30 16.50 0.0M
2021-06-28 15.75 15.75 14.25 15.75 0.0M
2021-06-25 14.00 15.15 14.00 15.00 0.1M
2021-06-24 14.45 14.45 14.00 14.45 0.0M
2021-06-23 13.75 13.80 13.75 13.80 0.0M
2021-06-22 13.15 13.20 12.50 13.15 0.0M
2021-06-21 13.10 13.55 12.45 12.60 0.0M
2021-06-18 13.65 13.65 12.35 13.10 0.1M
2021-06-17 13.05 13.05 12.65 13.00 0.0M
2021-06-16 12.45 12.45 12.45 12.45 0.0M
2021-06-15 11.90 11.90 11.60 11.90 0.0M
2021-06-14 11.35 11.35 11.00 11.35 0.0M
2021-06-11 10.85 10.85 10.50 10.85 0.0M
2021-06-10 10.35 10.35 10.35 10.35 0.0M
2021-06-09 9.90 9.90 9.90 9.90 0.0M
2021-06-08 9.10 9.55 8.70 9.45 0.0M
2021-06-07 8.80 9.20 8.75 9.15 0.0M
2021-06-04 8.40 8.80 8.40 8.80 0.1M
2021-06-03 8.40 8.40 8.05 8.40 0.0M
2021-06-02 7.85 8.00 7.55 8.00 0.0M
2021-06-01 8.00 8.00 7.50 7.65 0.0M
2021-05-31 7.80 7.95 7.60 7.75 0.0M
2021-05-28 8.15 8.15 7.85 7.90 0.0M
2021-05-27 8.20 8.25 7.85 7.95 0.0M
2021-05-26 8.20 8.20 7.75 7.95 0.0M
2021-05-25 8.10 8.20 7.60 7.90 0.0M
2021-05-24 7.80 7.85 7.55 7.85 0.0M
2021-05-21 7.10 7.70 7.10 7.50 0.0M
2021-05-20 7.60 7.60 7.35 7.35 0.0M
2021-05-19 7.40 7.85 7.35 7.70 0.0M
2021-05-18 7.40 7.85 7.40 7.60 0.0M
2021-05-17 7.90 7.95 7.50 7.50 0.0M
2021-05-14 7.25 7.70 7.25 7.60 0.0M
2021-05-12 7.60 8.00 7.45 7.50 0.0M
2021-05-11 7.90 7.90 7.50 7.80 0.0M
2021-05-10 7.50 7.75 7.25 7.75 0.0M
2021-05-07 7.35 7.50 7.05 7.45 0.0M
2021-05-06 7.60 7.60 6.90 7.15 0.0M
2021-05-05 6.95 7.25 6.95 7.25 0.0M
2021-05-04 6.95 6.95 6.65 6.95 0.0M
2021-05-03 6.20 6.70 6.20 6.65 0.0M
2021-04-30 6.35 6.65 6.20 6.40 0.0M
2021-04-29 6.45 6.75 6.35 6.45 0.0M
2021-04-28 6.80 6.80 6.55 6.65 0.0M
2021-04-27 6.95 6.95 6.55 6.80 0.0M
2021-04-26 6.30 6.80 6.25 6.75 0.0M
2021-04-23 6.65 6.70 6.35 6.50 0.0M
2021-04-22 6.45 6.75 6.45 6.60 0.0M
2021-04-20 7.15 7.15 6.55 6.75 0.0M
2021-04-19 6.65 6.95 6.65 6.85 0.0M
2021-04-16 7.10 7.30 7.00 7.00 0.0M
2021-04-15 7.80 7.80 7.20 7.20 0.0M
2021-04-13 7.15 7.70 7.15 7.55 0.0M
2021-04-12 7.75 7.75 7.50 7.50 0.0M
2021-04-09 8.10 8.15 7.75 7.85 0.0M
2021-04-08 8.15 8.25 7.75 8.10 0.0M
2021-04-07 8.25 8.65 7.85 7.90 0.0M
2021-04-06 8.65 8.85 8.25 8.25 0.0M
2021-04-05 8.65 9.50 8.65 8.65 0.0M
2021-04-01 9.35 9.35 8.90 9.10 0.0M
2021-03-31 9.80 9.80 9.35 9.35 0.0M
2021-03-30 9.60 9.80 9.20 9.75 0.0M
2021-03-26 9.85 9.85 9.10 9.60 0.0M
2021-03-25 9.05 9.55 8.65 9.50 0.0M
2021-03-24 8.75 9.10 8.30 9.10 0.0M
2021-03-23 8.70 8.80 8.50 8.70 0.0M
2021-03-22 7.70 8.40 7.70 8.40 0.0M
2021-03-19 7.65 8.30 7.60 8.00 0.0M
2021-03-18 8.15 8.40 7.80 7.95 0.0M
2021-03-17 8.45 8.50 7.85 8.20 0.0M
2021-03-16 7.75 8.50 7.75 8.10 0.0M
2021-03-15 8.50 8.50 7.80 8.10 0.0M
2021-03-12 7.45 8.10 7.45 8.10 0.0M
2021-03-10 7.75 7.75 7.05 7.75 0.0M
2021-03-09 7.45 7.65 7.30 7.40 0.0M
2021-03-08 7.50 7.85 7.50 7.65 0.0M
2021-03-05 7.75 7.90 7.50 7.50 0.0M
2021-03-04 7.80 7.80 7.35 7.75 0.0M
2021-03-03 7.40 7.75 7.40 7.55 0.0M
2021-03-02 7.35 7.80 7.35 7.65 0.0M
2021-03-01 7.35 8.00 7.35 7.65 0.0M
2021-02-26 7.45 7.75 7.15 7.65 0.0M
2021-02-25 7.40 7.75 7.20 7.40 0.0M
2021-02-24 7.55 7.90 7.40 7.40 0.0M
2021-02-23 7.95 7.95 7.35 7.55 0.0M
2021-02-22 7.30 7.90 7.30 7.60 0.0M
2021-02-19 7.30 7.85 7.30 7.55 0.0M
2021-02-18 7.05 7.70 7.05 7.50 0.0M
2021-02-17 7.35 7.90 7.35 7.35 0.0M
2021-02-16 7.60 7.95 7.60 7.70 0.0M
2021-02-15 7.95 8.70 7.95 7.95 0.0M
2021-02-12 8.45 8.45 7.65 8.35 0.0M
2021-02-11 8.05 8.05 8.00 8.05 0.0M
2021-02-10 7.00 7.35 6.55 7.35 0.0M
2021-02-09 6.30 6.90 6.15 6.70 0.0M
2021-02-08 6.05 6.70 6.00 6.30 0.0M
2021-02-05 6.50 6.60 6.05 6.60 0.0M
2021-02-04 6.15 6.50 6.00 6.35 0.0M
2021-02-03 6.25 6.45 6.15 6.20 0.0M
2021-02-02 6.20 6.45 5.90 6.45 0.0M
2021-02-01 6.20 6.20 5.75 6.15 0.0M
2021-01-29 5.65 5.95 5.65 5.95 0.0M
2021-01-28 6.00 6.00 5.70 5.70 0.0M
2021-01-27 5.95 6.15 5.70 6.00 0.0M
2021-01-25 5.70 6.00 5.70 5.95 0.0M
2021-01-22 6.00 6.00 6.00 6.00 0.0M
2021-01-21 6.05 6.30 5.75 6.20 0.0M
2021-01-20 5.85 6.05 5.55 6.05 0.0M
2021-01-19 5.70 6.25 5.70 5.80 0.0M
2021-01-18 5.70 6.30 5.70 6.00 0.0M
2021-01-15 5.65 6.15 5.65 6.00 0.0M
2021-01-14 5.80 6.30 5.80 5.90 0.0M
2021-01-13 5.70 6.30 5.70 6.10 0.0M
2021-01-12 5.60 6.05 5.60 6.00 0.0M
2021-01-11 5.80 6.00 5.55 5.80 0.0M
2021-01-08 5.75 5.80 5.75 5.80 0.0M
2021-01-07 6.00 6.00 5.70 6.00 0.0M
2021-01-06 6.00 6.00 6.00 6.00 0.0M
2021-01-05 5.95 6.25 5.95 6.25 0.0M