Mohite Industries share price history

NSE: MOHITEBSE: 532140Textiles & ApparelsSmall Cap

Mohite Industries Limited · Face value ₹1 · Listed Mar 1997

₹2.26₹0.08 (3.42%)BSE ₹2.29

Share price at the NSE close on 28 Oct 2026. Previous close ₹2.34.

28 Oct: open ₹2.31, high ₹2.41, low ₹2.24

52-week range of BSE trades to 28 Oct 2026

₹1.81Low, 30 Mar 2026₹3.76High, 8 Dec 2025

Market cap: ₹45 Cr3,411th largest listed
P/E: 20.84
P/B: 0.39
Dividend yield: Nonein the last 12 months
ROE: 1.9%
ROCE: 3.3%
Debt to equity: 0.74
Volume, NSE: 44,47388.0% delivered

Mohite Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Mohite Industries' share price is on record from 2 Jan 2007, when it closed at ₹7.82, to 28 Oct 2026. Its highest close was ₹36.82 on 2 Feb 2011 and its lowest ₹0.63 on 13 Nov 2020, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	2.26	−20.1%	3.41	1.99	2.80	3.59	1.81	2,26,03,543
2025BSE close	2.83	−54.3%	6.07	2.37	6.07	6.07	2.33	2,46,94,254
2024BSE close	6.19	+57.2%	15.57	3.42	4.14	16.35	3.30	8,36,60,280
2023BSE close	3.94	+83.7%	5.37	1.73	2.20	5.69	1.62	1,70,11,570
2022BSE close	2.15	−5.5%	2.81	1.73	2.38	3.05	1.66	92,03,420
2021BSE close	2.27	+167.1%	2.40	0.79	0.88	2.51	0.75	76,81,670
2020BSE close	0.85	−6.8%	0.99	0.63	0.87	1.03	0.63	4,60,700
2019BSE close	0.91	−32.2%	1.37	0.91	1.28	1.37	0.87	58,28,700
2018BSE close	1.35	−18.1%	1.98	1.22	1.72	2.06	1.18	4,43,800
2017BSE close	1.64	−23.8%	2.62	1.10	2.26	2.62	1.05	18,92,420
2016BSE close	2.16	−8.3%	3.12	1.86	2.46	3.23	1.83	3,60,820
2015BSE close	2.35	−41.0%	4.46	2.00	3.80	4.68	2.00	16,94,980
2014BSE close	3.99	+175.8%	4.84	1.37	1.37	5.03	1.32	1,80,50,410
2013BSE close	1.45	−21.0%	5.47	1.09	1.76	5.70	1.09	1,33,75,820
2012BSE close	1.83	−23.4%	4.79	1.74	2.36	4.89	1.67	2,53,09,020
2011BSE close	2.39	−91.0%	36.82	2.15	26.60	38.00	2.05	15,26,82,250
2010BSE close	26.47	+891.2%	27.52	2.40	2.80	28.62	2.40	4,30,03,190
2009BSE close	2.67	−21.5%	3.38	2.20	3.45	3.45	2.20	3,36,830
2008BSE close	3.40	−62.5%	10.10	3.33	9.80	10.50	3.33	54,26,250
2007BSE close	9.06	–	9.87	6.70	7.60	11.00	6.00	1,13,33,320

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2009 close is its last trade, on 2 Dec 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.26	−10.3%	2.53	2.59	2.24	6,04,492
Sep 2026	2.52	−22.2%	3.24	3.30	2.25	18,41,015
Aug 2026BSE close	3.24	+22.7%	2.82	3.30	2.15	19,83,401
Jul 2026BSE close	2.64	−7.4%	2.85	3.27	2.50	12,47,599
Jun 2026BSE close	2.85	+17.3%	2.52	3.59	2.20	31,25,571
May 2026BSE close	2.43	−1.6%	2.45	2.78	2.17	64,76,934
Apr 2026BSE close	2.47	+24.1%	2.19	2.87	2.02	14,80,160
Mar 2026BSE close	1.99	−31.8%	2.62	3.41	1.81	24,21,260
Feb 2026BSE close	2.92	+20.2%	2.38	3.20	2.22	19,07,641
Jan 2026BSE close	2.43	−14.1%	2.80	2.92	2.30	15,15,470
Dec 2025BSE close	2.83	+1.4%	2.73	3.76	2.61	37,89,946
Nov 2025BSE close	2.79	−13.9%	3.24	3.24	2.73	18,88,939
Oct 2025BSE close	3.24	+2.2%	3.11	3.96	2.95	27,17,102
Sep 2025BSE close	3.17	+21.0%	2.67	3.29	2.62	25,34,616
Aug 2025BSE close	2.62	−6.4%	2.75	2.85	2.44	15,14,792
Jul 2025BSE close	2.80	+7.3%	2.56	2.88	2.33	37,55,061
Jun 2025BSE close	2.61	−16.3%	3.06	3.06	2.57	78,20,126
May 2025BSE close	3.12	−31.3%	4.45	4.45	3.12	6,04,118
Apr 2025BSE close	4.54	−7.3%	4.81	4.81	4.54	1,075
Mar 2025BSE close	4.90	−5.6%	5.09	5.09	4.90	11,180
Feb 2025BSE close	5.19	−7.3%	5.49	5.49	5.19	19,209
Jan 2025BSE close	5.60	−9.6%	6.07	6.07	5.60	38,090
Dec 2024BSE close	6.19	−13.5%	6.80	7.01	5.26	3,14,17,830
Nov 2024BSE close	7.16	−54.0%	14.80	16.35	6.53	73,31,290
Oct 2024BSE close	15.57	+139.5%	6.30	15.57	5.47	2,79,34,260
Sep 2024BSE close	6.50	+21.7%	5.36	7.50	5.01	15,36,360
Aug 2024BSE close	5.34	+10.0%	5.09	5.40	4.64	5,33,660
Jul 2024BSE close	4.86	−13.2%	5.60	5.85	4.65	6,36,210
Jun 2024BSE close	5.60	+27.2%	4.80	6.90	3.83	44,85,350
May 2024BSE close	4.40	+17.0%	3.90	5.93	3.63	60,49,170
Apr 2024BSE close	3.76	+3.6%	3.85	4.40	3.45	13,61,770
Mar 2024BSE close	3.63	−8.0%	4.10	4.23	3.30	4,48,610
Feb 2024BSE close	3.95	−0.1%	4.10	4.20	3.60	7,43,270
Jan 2024BSE close	3.95	+0.3%	4.14	4.29	3.66	11,82,500
Dec 2023BSE close	3.94	+34.6%	3.19	5.69	2.80	48,80,420
Nov 2023BSE close	2.93	+12.8%	2.76	3.58	2.48	21,98,510
Oct 2023BSE close	2.59	+2.1%	2.67	3.15	2.44	5,62,880
Sep 2023BSE close	2.54	−3.0%	2.63	2.78	2.30	2,78,550
Aug 2023BSE close	2.62	+0.7%	2.60	2.80	2.37	24,46,490
Jul 2023BSE close	2.60	+2.7%	2.64	2.92	2.30	4,42,860
Jun 2023BSE close	2.53	−12.3%	2.96	3.34	2.42	11,48,210
May 2023BSE close	2.89	+51.9%	2.05	3.29	1.90	26,94,920
Apr 2023BSE close	1.90	+7.7%	1.76	2.45	1.68	5,74,790
Mar 2023BSE close	1.76	−6.7%	1.69	2.60	1.64	6,30,730
Feb 2023BSE close	1.89	−7.8%	2.09	2.49	1.62	7,33,780
Jan 2023BSE close	2.05	−4.4%	2.20	2.48	1.79	4,19,430
Dec 2022BSE close	2.15	+11.1%	1.93	2.55	1.78	4,72,990
Nov 2022BSE close	1.93	−16.8%	2.50	2.55	1.76	6,55,550
Oct 2022BSE close	2.32	−7.0%	2.40	2.75	2.18	3,24,290
Sep 2022BSE close	2.50	+3.3%	2.35	2.62	2.23	5,59,820
Aug 2022BSE close	2.42	+1.5%	2.45	2.63	2.09	4,05,610
Jul 2022BSE close	2.38	+30.1%	1.88	2.40	1.66	4,72,850
Jun 2022BSE close	1.83	−14.1%	2.10	2.38	1.72	3,80,630
May 2022BSE close	2.13	−16.6%	2.46	2.61	1.92	5,79,390
Apr 2022BSE close	2.56	+16.7%	2.13	2.70	2.01	11,84,940
Mar 2022BSE close	2.19	+9.0%	2.01	2.36	1.93	6,39,710
Feb 2022BSE close	2.01	−11.5%	2.38	3.05	1.89	25,16,800
Jan 2022BSE close	2.27	0.0%	2.38	2.44	1.95	10,10,840
Dec 2021BSE close	2.27	+21.7%	1.78	2.51	1.65	12,57,430
Nov 2021BSE close	1.87	+9.7%	1.63	2.32	1.63	6,65,120
Oct 2021BSE close	1.70	−2.9%	1.83	1.91	1.62	2,38,740
Sep 2021BSE close	1.75	+4.8%	1.67	1.84	1.57	3,86,280
Aug 2021BSE close	1.67	−8.7%	1.84	2.27	1.56	10,06,460
Jul 2021BSE close	1.83	+30.7%	1.47	2.07	1.34	18,12,500
Jun 2021BSE close	1.40	+29.0%	1.12	1.62	1.12	14,69,040
May 2021BSE close	1.09	−30.9%	1.50	1.50	1.09	1,98,560
Apr 2021BSE close	1.57	−7.1%	1.69	1.84	1.57	7,040
Mar 2021BSE close	1.69	+57.9%	1.12	1.70	1.04	1,80,640
Feb 2021BSE close	1.07	+32.1%	0.79	1.18	0.75	3,73,510
Jan 2021BSE close	0.81	−4.7%	0.88	0.93	0.80	86,350
Dec 2020BSE close	0.85	+2.5%	0.87	0.87	0.79	35,000
Nov 2020BSE close	0.83	+15.5%	0.72	0.83	0.63	63,490
Oct 2020BSE close	0.72	−25.6%	0.92	0.96	0.72	1,01,580
Sep 2020BSE close	0.97	+4.9%	0.92	0.97	0.92	190
Aug 2020BSE close	0.92	+3.4%	0.89	1.03	0.80	74,640
Jul 2020BSE close	0.89	+3.6%	0.86	0.97	0.81	55,270
Jun 2020BSE close	0.86	+0.5%	0.81	0.95	0.80	66,590
May 2020BSE close	0.86	−8.1%	0.98	1.03	0.86	21,800
Apr 2020BSE close	0.93	−6.1%	0.94	0.94	0.85	14,720
Feb 2020BSE close	0.99	+7.8%	0.95	0.99	0.95	700
Jan 2020BSE close	0.92	+0.7%	0.87	0.93	0.85	26,720
Dec 2019BSE close	0.91	−17.8%	1.06	1.06	0.87	5,270
Nov 2019BSE close	1.11	−5.9%	1.16	1.16	1.11	8,630
Oct 2019BSE close	1.18	−9.4%	1.24	1.24	1.18	4,840
Sep 2019BSE close	1.30	−1.0%	1.25	1.37	1.25	4,440
Jul 2019BSE close	1.32	0.0%	1.32	1.32	1.32	2,070
Jun 2019BSE close	1.32	+9.6%	1.20	1.32	1.14	2,490
May 2019BSE close	1.20	−1.6%	1.22	1.22	1.20	5,200
Apr 2019BSE close	1.22	+4.8%	1.22	1.22	1.22	10
Mar 2019BSE close	1.16	+3.0%	1.13	1.18	1.07	6,520
Feb 2019BSE close	1.13	−0.9%	1.14	1.25	1.13	59,000
Jan 2019BSE close	1.14	−15.2%	1.28	1.33	1.14	57,30,230
Dec 2018BSE close	1.35	−1.0%	1.42	1.49	1.35	13,670
Nov 2018BSE close	1.36	+4.5%	1.24	1.36	1.18	15,280
Oct 2018BSE close	1.30	+5.3%	1.30	1.35	1.29	26,280
Sep 2018BSE close	1.24	−2.0%	1.26	1.29	1.20	44,430
Aug 2018BSE close	1.26	−24.8%	1.75	1.75	1.26	30,240
Jul 2018BSE close	1.68	+4.7%	1.60	1.68	1.53	11,000
Jun 2018BSE close	1.60	+3.2%	1.53	1.60	1.53	30,550
May 2018BSE close	1.55	+3.3%	1.50	1.60	1.43	42,760
Apr 2018BSE close	1.50	−13.0%	1.64	1.64	1.50	5,270
Mar 2018BSE close	1.73	0.0%	1.73	1.73	1.73	250
Feb 2018BSE close	1.73	+4.9%	1.57	1.84	1.56	54,870
Jan 2018BSE close	1.65	+0.1%	1.72	2.06	1.65	1,69,200
Dec 2017BSE close	1.64	+23.5%	1.40	1.64	1.18	1,61,860
Nov 2017BSE close	1.33	−17.9%	1.56	1.56	1.33	76,790
Oct 2017BSE close	1.62	+2.3%	1.56	1.81	1.56	44,750
Sep 2017BSE close	1.58	+30.0%	1.28	1.58	1.28	82,300
Aug 2017BSE close	1.22	+10.7%	1.05	1.58	1.05	5,23,960
Jul 2017BSE close	1.10	−29.5%	1.54	1.70	1.10	6,78,840
Jun 2017BSE close	1.56	−22.6%	1.92	1.92	1.56	1,36,710
May 2017BSE close	2.02	−9.0%	2.32	2.43	2.02	65,320
Apr 2017BSE close	2.22	+1.4%	2.08	2.50	1.91	66,130
Mar 2017BSE close	2.19	−3.5%	2.37	2.45	2.19	7,370
Feb 2017BSE close	2.27	−13.5%	2.55	2.56	2.26	20,480
Jan 2017BSE close	2.62	+21.6%	2.26	2.62	2.09	27,910
Dec 2016BSE close	2.16	+2.6%	2.21	2.23	1.94	61,670
Nov 2016BSE close	2.10	−5.2%	2.33	2.33	1.83	30,690
Oct 2016BSE close	2.22	−19.5%	2.73	2.73	2.02	81,140
Sep 2016BSE close	2.75	−3.5%	2.85	2.85	2.75	3,800
Aug 2016BSE close	2.85	−6.3%	3.04	3.04	2.85	2,250
Jul 2016BSE close	3.04	+4.6%	2.76	3.04	2.76	1,010
Jun 2016BSE close	2.91	−2.4%	3.10	3.20	2.91	15,270
May 2016BSE close	2.98	+1.0%	2.90	3.05	2.76	53,870
Apr 2016BSE close	2.95	−5.5%	3.10	3.23	2.95	20,560
Mar 2016BSE close	3.12	+14.1%	2.60	3.12	2.53	15,590
Feb 2016BSE close	2.73	+0.4%	2.59	2.93	2.47	10,270
Jan 2016BSE close	2.72	+15.7%	2.46	2.99	2.36	64,700
Dec 2015BSE close	2.35	+1.1%	2.35	2.57	2.22	67,130
Nov 2015BSE close	2.33	+3.3%	2.16	2.33	2.01	51,580
Oct 2015BSE close	2.25	+7.7%	2.09	2.27	2.00	1,48,400
Sep 2015BSE close	2.09	−21.4%	2.53	2.53	2.09	51,630
Aug 2015BSE close	2.66	+7.7%	2.59	2.81	2.45	6,32,930
Jul 2015BSE close	2.47	−6.8%	2.70	2.78	2.36	75,200
Jun 2015BSE close	2.65	−7.5%	2.90	2.90	2.26	32,400
May 2015BSE close	2.87	−7.0%	3.12	3.15	2.36	55,230
Apr 2015BSE close	3.08	+17.3%	2.63	3.17	2.58	1,04,520
Mar 2015BSE close	2.63	−33.4%	4.32	4.50	2.53	78,280
Feb 2015BSE close	3.94	−1.7%	3.83	4.68	3.60	76,860
Jan 2015BSE close	4.01	+0.6%	3.80	4.66	3.61	3,20,820
Dec 2014BSE close	3.99	−5.7%	4.37	4.44	3.66	5,71,960
Nov 2014BSE close	4.23	+44.7%	3.00	5.03	2.78	26,67,330
Oct 2014BSE close	2.92	−18.3%	3.70	3.73	2.42	6,74,220
Sep 2014BSE close	3.58	+78.8%	2.10	4.75	1.80	93,14,080
Aug 2014BSE close	2.00	+4.4%	1.99	2.39	1.83	1,58,550
Jul 2014BSE close	1.92	−10.5%	2.04	2.43	1.81	4,19,370
Jun 2014BSE close	2.14	+3.4%	2.06	2.58	1.67	7,44,590
May 2014BSE close	2.07	+27.8%	1.69	2.26	1.42	2,52,680
Apr 2014BSE close	1.62	+7.6%	1.55	1.65	1.43	1,83,860
Mar 2014BSE close	1.51	−0.7%	1.53	1.60	1.36	2,34,890
Feb 2014BSE close	1.52	−27.9%	2.00	2.09	1.32	1,10,000
Jan 2014BSE close	2.10	+45.3%	1.37	2.51	1.37	27,18,880
Dec 2013BSE close	1.45	+3.2%	1.46	1.60	1.41	11,99,380
Nov 2013BSE close	1.40	−7.6%	1.49	1.64	1.27	1,77,950
Oct 2013BSE close	1.52	−27.2%	2.12	2.12	1.52	27,570
Sep 2013BSE close	2.08	+48.6%	1.33	2.08	1.09	2,79,710
Aug 2013BSE close	1.40	−20.2%	1.83	1.83	1.34	38,410
Jul 2013BSE close	1.76	+14.0%	1.62	1.76	1.46	54,930
Jun 2013BSE close	1.54	−21.2%	1.87	2.15	1.54	1,83,400
May 2013BSE close	1.96	−26.2%	2.60	2.72	1.96	74,620
Apr 2013BSE close	2.65	−5.5%	2.86	3.00	2.65	7,12,640
Mar 2013BSE close	2.81	−6.8%	2.86	3.25	2.81	9,55,010
Feb 2013BSE close	3.01	−26.5%	4.11	5.70	3.01	41,27,520
Jan 2013BSE close	4.10	+123.8%	1.76	4.50	1.56	55,44,680
Dec 2012BSE close	1.83	−8.3%	1.96	2.13	1.67	16,65,980
Nov 2012BSE close	2.00	−1.5%	2.10	2.23	1.84	2,98,090
Oct 2012BSE close	2.03	−19.6%	2.43	2.60	1.91	11,83,490
Sep 2012BSE close	2.52	−14.0%	2.88	3.00	2.24	6,74,660
Aug 2012BSE close	2.93	−25.4%	3.85	3.85	2.93	9,33,870
Jul 2012BSE close	3.93	−8.7%	4.22	4.89	3.93	16,21,070
Jun 2012BSE close	4.30	+14.8%	3.92	4.54	3.74	66,83,770
May 2012BSE close	3.75	+3.9%	3.78	4.02	2.20	58,01,830
Apr 2012BSE close	3.61	+71.7%	2.03	3.61	2.00	16,41,040
Mar 2012BSE close	2.10	−28.0%	2.78	2.99	1.93	13,18,080
Feb 2012BSE close	2.92	−6.0%	3.10	3.58	2.43	20,17,020
Jan 2012BSE close	3.10	+29.7%	2.36	3.42	2.36	14,70,120
Dec 2011BSE close	2.39	−6.5%	2.68	3.25	2.05	21,62,190
Nov 2011BSE close	2.56	−34.3%	3.70	4.28	2.10	25,75,460
Oct 2011BSE close	3.89	−44.7%	7.10	7.10	3.89	33,21,440
Sep 2011BSE close	7.04	−44.6%	12.99	13.59	7.04	1,48,19,580
Aug 2011BSE close	12.71	+60.0%	8.00	13.80	7.65	2,52,05,310
Jul 2011BSE close	7.95	+23.3%	6.48	9.00	6.35	1,63,16,360
Jun 2011BSE close	6.45	−30.1%	8.76	9.50	5.67	75,67,900
May 2011BSE close	9.22	−58.2%	20.94	21.68	9.22	34,72,760
Apr 2011BSE close	22.04	+31.6%	15.91	23.60	12.32	98,10,210
Mar 2011BSE close	16.74	−36.7%	26.89	27.75	16.74	1,43,25,520
Feb 2011BSE close	26.43	−22.9%	34.40	38.00	21.05	2,31,37,940
Jan 2011BSE close	34.26	+29.4%	26.60	35.49	26.30	2,99,67,580
Dec 2010BSE close	26.47	+9.8%	24.20	26.48	20.27	1,53,73,770
Nov 2010BSE close	24.11	+9.3%	21.90	25.50	19.93	35,56,550
Oct 2010BSE close	22.06	−16.0%	25.50	28.62	20.77	1,22,37,330
Sep 2010BSE close	26.26	+168.1%	10.28	26.83	9.65	1,08,79,200
Aug 2010BSE close	9.80	+131.6%	4.44	9.80	4.44	4,97,290
Jul 2010BSE close	4.23	+41.0%	3.00	4.23	3.00	43,950
Jun 2010BSE close	3.00	+3.4%	2.80	3.00	2.80	1,480
May 2010BSE close	2.90	+8.8%	2.80	2.90	2.80	1,350
Apr 2010BSE close	2.67	+6.6%	2.50	2.67	2.42	4,970
Mar 2010BSE close	2.50	−10.9%	2.67	2.67	2.40	9,130
Feb 2010BSE close	2.81	−4.9%	2.95	3.25	2.81	3,81,950
Jan 2010BSE close	2.95	+10.5%	2.80	3.09	2.56	16,220
Dec 2009BSE close	2.67	+10.1%	2.55	2.67	2.55	1,620
Nov 2009BSE close	2.43	+9.2%	2.20	2.43	2.20	23,000
Oct 2009BSE close	2.22	−21.7%	2.70	2.70	2.22	640
Sep 2009BSE close	2.84	+5.0%	2.72	2.84	2.55	7,440
Aug 2009BSE close	2.70	+2.7%	2.82	3.10	2.61	19,920
Jul 2009BSE close	2.63	−7.9%	2.90	3.25	2.40	2,14,690
Jun 2009BSE close	2.86	−4.8%	3.00	3.00	2.86	9,180
May 2009BSE close	3.00	−6.3%	3.10	3.10	3.00	3,140
Apr 2009BSE close	3.20	−0.5%	3.38	3.38	3.00	34,560
Mar 2009BSE close	3.22	−4.9%	3.22	3.22	3.22	20,640
Jan 2009BSE close	3.38	−0.6%	3.45	3.45	3.38	2,000
Dec 2008BSE close	3.40	−2.9%	3.33	3.40	3.33	2,280
Nov 2008BSE close	3.50	+4.6%	3.50	3.50	3.50	10
Oct 2008BSE close	3.35	−11.5%	3.70	3.70	3.35	5,080
Sep 2008BSE close	3.78	−5.4%	4.25	4.30	3.54	43,250
Aug 2008BSE close	4.00	−1.0%	3.64	4.96	3.50	1,30,810
Jul 2008BSE close	4.04	−27.6%	5.30	6.40	3.71	2,55,120
Jun 2008BSE close	5.58	−1.1%	6.08	7.20	5.01	1,98,510
May 2008BSE close	5.64	−10.9%	6.00	6.80	4.88	2,12,290
Apr 2008BSE close	6.33	−5.5%	7.20	8.20	5.50	3,07,190
Mar 2008BSE close	6.70	+1.8%	6.67	7.50	5.50	10,37,950
Feb 2008BSE close	6.58	−27.3%	9.49	9.70	6.00	8,98,400
Jan 2008BSE close	9.04	−0.2%	9.80	10.50	5.85	23,35,360
Dec 2007BSE close	9.06	+8.8%	7.42	10.40	7.21	30,47,250
Nov 2007BSE close	8.33	−13.3%	9.41	10.80	7.30	19,47,820
Oct 2007BSE close	9.61	+23.0%	7.95	11.00	7.17	20,39,820
Sep 2007BSE close	7.81	+16.6%	7.00	9.45	6.24	13,32,220
Aug 2007BSE close	6.70	−17.1%	8.49	8.49	6.30	7,07,650
Jul 2007BSE close	8.09	+8.5%	7.45	8.89	6.00	4,59,310
Jun 2007BSE close	7.45	−5.4%	8.40	9.00	6.48	8,30,390
May 2007BSE close	7.88	−0.3%	7.90	8.49	7.21	2,95,060
Apr 2007BSE close	7.90	−1.0%	8.48	8.48	7.00	1,44,120
Mar 2007BSE close	7.98	−1.5%	8.19	8.39	7.00	1,63,870
Feb 2007BSE close	8.10	0.0%	8.10	8.40	7.60	1,05,880
Jan 2007BSE close	8.10	–	7.60	8.95	7.60	2,59,930

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	2.31	2.41	2.24	2.26	2.31	44,473	88.0%
27 Oct 2026	2.36	2.40	2.30	2.34	2.33	12,220	67.5%
26 Oct 2026	2.30	2.36	2.25	2.34	2.32	13,093	70.2%
23 Oct 2026	2.39	2.43	2.25	2.30	2.31	73,475	89.7%
22 Oct 2026	2.42	2.47	2.38	2.38	2.39	11,849	94.7%
21 Oct 2026	2.49	2.53	2.33	2.43	2.41	50,774	86.2%
19 Oct 2026	2.50	2.54	2.43	2.47	2.49	18,614	57.7%
16 Oct 2026	2.48	2.54	2.48	2.50	2.51	36,522	79.4%
15 Oct 2026	2.39	2.48	2.38	2.47	2.43	40,120	79.3%
14 Oct 2026	2.47	2.48	2.33	2.39	2.38	48,506	71.7%
13 Oct 2026	2.48	2.48	2.41	2.42	2.42	16,159	74.4%
12 Oct 2026	2.48	2.53	2.42	2.43	2.47	27,674	71.8%
9 Oct 2026	2.42	2.48	2.42	2.46	2.46	11,618	97.9%
8 Oct 2026	2.48	2.49	2.42	2.45	2.46	25,601	93.0%
7 Oct 2026	2.54	2.54	2.42	2.47	2.47	13,164	74.5%
6 Oct 2026	2.50	2.54	2.40	2.49	2.44	86,578	92.8%
5 Oct 2026	2.42	2.54	2.42	2.43	2.46	10,131	68.7%
1 Oct 2026	2.53	2.59	2.40	2.49	2.46	63,921	87.4%
30 Sep 2026	2.53	2.60	2.25	2.52	2.47	1,51,942	69.9%
29 Sep 2026	2.46	2.54	2.37	2.53	2.45	25,190	88.4%
28 Sep 2026	2.42	2.46	2.36	2.40	2.42	18,783	88.0%
25 Sep 2026	2.42	2.46	2.37	2.37	2.40	27,764	87.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Mohite Industries bonus and split history

Ex-date	Event	Price factor	What happened
31 Jan 2025	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.