Mohit Paper Mills share price history

BSE: 530169Paper, Forest & Jute ProductsSmall Cap

Mohit Paper Mills Ltd. · Face value ₹10 · Listed May 1995

₹23.16₹1.08 (4.46%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹24.24.

29 Oct: open ₹24.24, high ₹24.24, low ₹23.00

52-week range of traded prices to 29 Oct 2026

₹22.75Low, 26 Oct 2026₹38.79High, 19 Nov 2025

Market cap: ₹32 Cr3,614th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.56
Dividend yield: Nonein the last 12 months
ROCE: 11.3%
Debt to equity: 1.28
Volume, BSE: 1,517

Mohit Paper Mills share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Mohit Paper Mills' share price is on record from 4 May 2007, when it closed at ₹11.97, to 29 Oct 2026. Its highest close was ₹48.61 on 24 Jul 2024 and its lowest ₹1.96 on 18 Mar 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	23.16	−23.3%	30.93	23.11	30.20	32.99	22.75	2,69,817
2025	30.20	−25.5%	40.68	26.02	40.38	43.00	25.35	7,56,158
2024	40.56	+52.8%	48.61	26.40	27.80	50.01	25.50	16,95,533
2023	26.55	+33.4%	31.22	16.77	19.10	32.78	16.26	9,82,483
2022	19.90	+53.4%	31.55	10.80	13.61	32.90	10.27	18,58,800
2021	12.97	+85.3%	12.97	4.68	7.00	13.49	4.66	9,80,298
2020	7.00	−12.5%	9.65	4.20	8.40	9.65	4.20	1,24,815
2019	8.00	−38.5%	15.74	7.27	12.35	15.74	7.27	2,98,865
2018	13.00	−13.1%	17.29	10.88	14.30	17.99	10.41	4,92,078
2017	14.96	+35.3%	17.44	9.50	11.60	17.45	9.26	8,56,221
2016	11.06	+42.2%	12.07	5.08	7.75	12.21	5.06	4,99,850
2015	7.78	−10.2%	8.50	3.25	8.50	8.50	3.12	5,26,612
2014	8.66	+283.2%	8.66	1.96	2.17	8.66	1.96	1,95,655
2013	2.26	−39.4%	4.40	2.26	3.65	4.46	2.26	21,674
2012	3.73	−34.9%	5.45	2.53	5.50	5.71	2.53	74,277
2011	5.73	+2.7%	7.32	3.82	5.47	7.35	3.66	2,96,241
2010	5.58	−26.5%	9.03	5.32	7.00	9.20	5.23	6,42,558
2009	7.59	+153.0%	9.73	2.76	3.00	11.37	2.76	5,63,700
2008	3.00	−75.0%	13.74	3.00	12.58	14.42	3.00	7,29,078
2007	11.99	–	12.56	5.34	11.97	13.18	5.14	9,22,762

₹ 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. 2007 is from its first session, 4 May 2007. The 2013 close is its last trade, on 17 Dec 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	23.16	−12.2%	25.52	27.43	22.75	36,203
Sep 2026	26.38	−4.1%	27.45	27.50	25.01	12,507
Aug 2026	27.50	+1.6%	26.50	29.98	26.50	18,988
Jul 2026	27.07	+2.1%	26.51	29.01	26.02	16,675
Jun 2026	26.51	−7.1%	27.53	32.99	26.00	37,127
May 2026	28.55	+0.2%	28.36	30.50	27.00	30,636
Apr 2026	28.50	+12.3%	25.48	31.25	24.01	42,183
Mar 2026	25.37	−11.1%	28.55	29.99	23.75	15,433
Feb 2026	28.55	+2.1%	27.01	31.90	26.80	29,006
Jan 2026	27.97	−7.4%	30.20	31.00	26.75	31,059
Dec 2025	30.20	−6.3%	32.26	36.55	28.65	17,611
Nov 2025	32.24	−6.6%	34.75	38.79	29.05	55,456
Oct 2025	34.53	+9.5%	30.10	37.80	28.00	83,242
Sep 2025	31.52	+4.6%	31.00	33.77	29.42	21,171
Aug 2025	30.13	−5.9%	33.40	36.00	28.50	45,052
Jul 2025	32.03	+4.9%	31.50	34.80	29.75	46,476
Jun 2025	30.53	−5.9%	32.80	33.98	28.30	41,675
May 2025	32.45	+4.7%	33.93	37.22	28.70	73,553
Apr 2025	30.99	+6.1%	30.50	34.80	28.35	42,948
Mar 2025	29.21	+7.2%	30.75	32.00	25.35	63,551
Feb 2025	27.24	−19.3%	34.00	35.94	26.05	1,55,813
Jan 2025	33.76	−16.8%	40.38	43.00	32.21	1,09,610
Dec 2024	40.56	+10.7%	39.00	46.00	35.50	1,23,446
Nov 2024	36.65	−17.8%	47.00	47.00	34.99	67,012
Oct 2024	44.56	+15.6%	38.52	47.50	35.65	1,92,723
Sep 2024	38.54	−3.9%	41.99	42.99	36.85	33,788
Aug 2024	40.10	−7.4%	45.47	46.50	37.30	72,035
Jul 2024	43.31	+24.8%	36.00	50.01	33.70	5,68,549
Jun 2024	34.70	+22.4%	27.15	39.75	25.50	1,87,723
May 2024	28.35	−12.7%	34.90	35.50	27.84	66,511
Apr 2024	32.48	+7.7%	28.80	35.95	28.80	71,465
Mar 2024	30.15	−10.0%	33.00	34.71	28.17	33,190
Feb 2024	33.50	−5.3%	36.97	38.31	31.30	1,01,751
Jan 2024	35.37	+33.2%	27.80	37.70	26.06	1,77,340
Dec 2023	26.55	−0.7%	26.75	32.78	25.01	1,19,700
Nov 2023	26.75	+5.9%	25.90	28.75	24.32	89,204
Oct 2023	25.25	−0.9%	24.96	28.89	24.71	90,377
Sep 2023	25.47	+3.1%	24.00	28.49	24.00	1,03,168
Aug 2023	24.70	+20.5%	20.50	25.90	20.00	1,41,685
Jul 2023	20.50	+1.3%	21.19	21.30	19.20	68,040
Jun 2023	20.23	+2.4%	20.40	21.07	18.55	85,509
May 2023	19.75	+7.2%	18.40	20.29	17.92	69,171
Apr 2023	18.43	+9.9%	16.90	19.79	16.90	45,462
Mar 2023	16.77	−8.4%	18.00	20.00	16.26	51,080
Feb 2023	18.30	−10.5%	20.40	21.15	17.60	66,353
Jan 2023	20.45	+2.8%	19.10	20.60	18.75	52,734
Dec 2022	19.90	+8.4%	17.80	21.80	17.80	1,44,223
Nov 2022	18.35	−8.0%	20.00	21.75	17.60	1,22,864
Oct 2022	19.95	+15.7%	17.85	21.00	16.55	1,10,940
Sep 2022	17.25	−6.3%	19.30	21.00	16.65	1,60,116
Aug 2022	18.40	+20.3%	15.95	19.30	15.00	1,37,350
Jul 2022	15.29	+1.9%	15.10	17.08	13.75	88,944
Jun 2022	15.00	−0.3%	15.00	18.10	13.90	80,173
May 2022	15.05	−47.2%	27.10	27.10	13.95	1,55,256
Apr 2022	28.49	+91.2%	14.60	32.90	14.25	3,26,279
Mar 2022	14.90	+32.1%	11.05	15.14	10.45	2,20,969
Feb 2022	11.28	−1.1%	11.40	12.60	10.27	1,13,752
Jan 2022	11.40	−12.1%	13.61	14.29	10.95	1,97,934
Dec 2021	12.97	+33.8%	9.69	13.49	8.42	1,33,020
Nov 2021	9.69	−11.5%	11.00	11.49	8.55	89,720
Oct 2021	10.95	+29.1%	8.90	11.20	8.06	93,889
Sep 2021	8.48	−15.2%	10.00	10.44	7.36	59,153
Aug 2021	10.00	−7.2%	11.29	11.29	9.10	71,876
Jul 2021	10.78	+31.5%	8.20	11.98	8.00	2,34,707
Jun 2021	8.20	+18.3%	7.27	9.00	6.59	29,172
May 2021	6.93	+35.6%	5.00	6.94	5.00	20,713
Apr 2021	5.11	+9.2%	4.91	6.21	4.90	5,530
Mar 2021	4.68	−15.8%	5.33	7.70	4.66	85,476
Feb 2021	5.56	+3.3%	5.38	6.19	5.00	1,41,669
Jan 2021	5.38	−23.1%	7.00	7.35	5.33	15,373
Dec 2020	7.00	+29.2%	5.20	7.80	5.20	11,804
Nov 2020	5.42	−17.9%	6.50	6.51	5.42	7,755
Oct 2020	6.60	−15.5%	7.76	7.76	6.15	2,936
Sep 2020	7.81	+2.9%	7.22	9.10	7.00	1,788
Aug 2020	7.59	+47.7%	4.89	8.40	4.89	20,424
Jul 2020	5.14	−6.0%	5.45	5.74	4.94	9,336
Jun 2020	5.47	+30.2%	4.41	5.47	4.41	26,326
May 2020	4.20	−16.8%	5.00	5.00	4.20	760
Apr 2020	5.05	−4.0%	5.50	5.56	5.00	7,773
Mar 2020	5.26	−24.9%	6.65	7.35	5.26	4,779
Feb 2020	7.00	−23.7%	8.73	8.73	7.00	6,384
Jan 2020	9.18	+14.8%	8.40	9.65	7.90	24,750
Dec 2019	8.00	−14.9%	9.87	9.87	7.27	2,730
Nov 2019	9.40	+13.8%	8.50	10.69	8.36	32,135
Oct 2019	8.26	−7.4%	9.36	9.44	7.57	49,435
Sep 2019	8.92	+4.9%	8.20	9.34	7.56	42,405
Aug 2019	8.50	+1.7%	8.50	9.50	8.10	30,650
Jul 2019	8.36	−9.8%	9.70	10.59	8.17	13,785
Jun 2019	9.27	−5.2%	10.25	10.90	8.86	8,847
May 2019	9.78	−2.2%	10.01	10.01	7.51	33,958
Apr 2019	10.00	+11.0%	8.76	11.46	8.71	15,556
Mar 2019	9.01	+3.0%	8.35	10.99	8.20	30,764
Feb 2019	8.75	−35.1%	12.82	13.00	8.71	26,858
Jan 2019	13.49	+3.8%	12.35	15.74	12.35	11,742
Dec 2018	13.00	−7.2%	14.70	14.70	11.23	26,794
Nov 2018	14.01	+5.9%	13.89	16.51	11.97	13,456
Oct 2018	13.23	+2.0%	12.97	13.25	10.88	21,379
Sep 2018	12.97	−0.3%	13.66	15.04	11.94	22,641
Aug 2018	13.01	+8.4%	12.60	15.10	12.00	68,615
Jul 2018	12.00	−5.2%	12.03	14.50	10.41	17,555
Jun 2018	12.66	−3.1%	12.80	14.50	12.43	42,864
May 2018	13.07	+0.1%	12.76	15.04	12.38	75,600
Apr 2018	13.06	+18.7%	11.55	14.87	11.51	51,607
Mar 2018	11.00	−18.8%	13.22	14.03	10.94	41,137
Feb 2018	13.55	−9.4%	15.70	16.48	13.27	37,569
Jan 2018	14.96	0.0%	14.30	17.99	13.55	72,861
Dec 2017	14.96	+6.6%	14.00	15.75	13.30	73,335
Nov 2017	14.04	+10.4%	12.20	14.68	12.20	39,188
Oct 2017	12.72	+15.6%	11.55	14.49	10.98	38,456
Sep 2017	11.00	−7.4%	11.29	12.30	10.64	1,29,073
Aug 2017	11.88	−7.4%	12.25	12.80	10.00	25,088
Jul 2017	12.83	−5.7%	13.89	15.95	12.35	29,396
Jun 2017	13.60	−2.9%	13.30	15.89	12.15	87,329
May 2017	14.00	−19.7%	17.40	17.40	13.40	73,011
Apr 2017	17.43	+28.4%	13.57	17.45	13.10	2,03,419
Mar 2017	13.57	+31.1%	10.25	13.57	9.33	78,278
Feb 2017	10.35	+0.3%	10.78	11.39	9.45	39,561
Jan 2017	10.32	−6.7%	11.60	11.62	9.26	40,087
Dec 2016	11.06	+15.6%	9.10	12.21	9.00	43,951
Nov 2016	9.57	+3.0%	9.75	12.07	9.57	78,966
Oct 2016	9.29	+29.9%	7.50	9.29	7.13	1,77,951
Sep 2016	7.15	−3.6%	7.74	7.74	6.39	11,329
Aug 2016	7.42	+15.6%	6.50	8.00	5.38	37,896
Jul 2016	6.42	+12.4%	5.99	6.91	5.50	9,640
Jun 2016	5.71	−2.4%	6.14	6.50	5.71	21,035
May 2016	5.85	−1.0%	6.20	6.83	5.31	17,869
Apr 2016	5.91	+16.3%	5.08	6.19	5.08	5,499
Mar 2016	5.08	−21.1%	6.15	6.45	5.06	6,827
Feb 2016	6.44	−19.8%	8.43	8.88	5.33	39,968
Jan 2016	8.03	+3.2%	7.75	8.65	6.70	48,919
Dec 2015	7.78	+9.1%	7.45	8.48	7.11	1,59,874
Nov 2015	7.13	+3.9%	6.60	8.48	6.34	87,916
Oct 2015	6.86	+29.4%	5.56	6.87	5.12	31,218
Sep 2015	5.30	−23.6%	6.90	6.90	5.05	14,961
Aug 2015	6.94	+4.7%	6.32	8.40	6.10	12,979
Jul 2015	6.63	+32.1%	4.79	7.11	4.79	34,687
Jun 2015	5.02	−16.3%	5.70	6.52	4.27	28,074
May 2015	6.00	+13.9%	5.53	7.14	5.01	8,191
Apr 2015	5.27	+58.3%	3.49	5.27	3.12	13,830
Mar 2015	3.33	−43.6%	5.61	6.18	3.32	87,910
Feb 2015	5.90	+4.6%	5.36	6.52	5.36	23,582
Jan 2015	5.64	−34.9%	8.50	8.50	5.12	23,390
Dec 2014	8.66	+17.8%	6.99	8.66	6.07	4,883
Nov 2014	7.35	+24.4%	6.20	7.44	6.01	9,792
Oct 2014	5.91	+24.4%	4.98	6.50	4.69	14,777
Sep 2014	4.75	+2.4%	4.47	6.36	4.40	74,973
Aug 2014	4.64	+24.1%	3.92	5.38	3.60	10,642
Jul 2014	3.74	−27.1%	5.15	5.20	3.24	18,066
Jun 2014	5.13	+109.4%	2.57	5.19	2.57	36,130
May 2014	2.45	+6.1%	2.32	2.45	2.10	1,107
Apr 2014	2.31	−6.5%	2.59	2.59	2.30	3,350
Mar 2014	2.47	−8.9%	2.71	2.71	1.96	10,827
Feb 2014	2.71	−5.9%	2.74	2.86	2.61	2,987
Jan 2014	2.88	+27.4%	2.17	2.88	2.17	8,121
Dec 2013	2.26	−17.8%	2.62	2.62	2.26	1,900
Nov 2013	2.75	−3.5%	2.71	2.75	2.71	2,100
Oct 2013	2.85	−0.3%	2.72	2.85	2.60	250
Sep 2013	2.86	+9.6%	2.48	3.00	2.48	3,434
Aug 2013	2.61	−17.9%	3.03	3.03	2.61	478
May 2013	3.18	−0.9%	3.21	3.21	3.18	225
Apr 2013	3.21	0.0%	3.21	3.21	3.21	1
Mar 2013	3.21	−8.3%	3.67	3.85	3.19	3,689
Feb 2013	3.50	−2.8%	3.65	3.70	3.50	1,902
Jan 2013	3.60	−3.5%	3.65	4.46	3.50	7,695
Dec 2012	3.73	+26.0%	3.10	3.73	3.10	7,587
Nov 2012	2.96	+9.6%	2.70	3.10	2.57	5,103
Oct 2012	2.70	+1.9%	2.78	3.05	2.57	2,315
Sep 2012	2.65	−9.9%	2.80	2.80	2.53	5,485
Aug 2012	2.94	+3.2%	2.85	3.13	2.72	4,108
Jul 2012	2.85	−12.0%	3.40	3.74	2.85	5,703
Jun 2012	3.24	+3.8%	3.00	3.24	2.84	7,397
May 2012	3.12	−17.0%	3.60	4.15	3.12	8,205
Apr 2012	3.76	−10.7%	4.03	4.64	3.73	1,938
Mar 2012	4.21	−13.2%	5.09	5.09	4.21	9,041
Feb 2012	4.85	−3.0%	5.06	5.56	4.74	11,525
Jan 2012	5.00	−12.7%	5.50	5.71	4.70	5,870
Dec 2011	5.73	−19.5%	6.98	7.35	5.73	48,393
Nov 2011	7.12	+35.6%	5.00	7.22	5.00	5,528
Oct 2011	5.25	+18.8%	4.64	5.51	4.50	17,367
Sep 2011	4.42	−1.8%	4.53	5.14	4.10	9,020
Aug 2011	4.50	−29.4%	6.30	6.30	4.46	11,447
Jul 2011	6.37	+28.7%	4.76	6.39	4.36	18,464
Jun 2011	4.95	−10.0%	5.76	6.35	4.52	17,237
May 2011	5.50	−3.3%	5.41	5.69	4.73	6,412
Apr 2011	5.69	+22.6%	4.42	6.03	4.42	33,983
Mar 2011	4.64	−0.4%	4.89	5.15	3.66	1,01,159
Feb 2011	4.66	−10.4%	5.20	5.46	4.33	7,917
Jan 2011	5.20	−6.8%	5.47	6.07	4.90	19,314
Dec 2010	5.58	−4.0%	5.83	6.49	5.23	25,427
Nov 2010	5.81	−5.1%	6.20	6.95	5.76	42,949
Oct 2010	6.12	−1.9%	6.71	8.66	6.00	1,48,824
Sep 2010	6.24	+5.4%	6.51	6.79	5.90	49,119
Aug 2010	5.92	+1.2%	5.66	7.25	5.66	41,413
Jul 2010	5.85	+4.5%	5.86	6.46	5.48	54,163
Jun 2010	5.60	−4.8%	6.15	6.68	5.50	38,737
May 2010	5.88	−12.2%	6.70	6.80	5.51	27,095
Apr 2010	6.70	−5.0%	7.15	8.40	6.55	66,012
Mar 2010	7.05	+0.7%	6.53	7.98	5.86	28,632
Feb 2010	7.00	−12.5%	8.75	9.00	7.00	52,329
Jan 2010	8.00	+5.4%	7.00	9.20	7.00	67,858
Dec 2009	7.59	+13.3%	6.30	8.80	6.26	1,63,869
Nov 2009	6.70	+6.9%	6.20	7.02	5.75	52,018
Oct 2009	6.27	−3.5%	6.26	6.84	5.95	44,333
Sep 2009	6.50	−2.3%	6.80	7.55	6.15	34,196
Aug 2009	6.65	−6.5%	6.26	7.30	6.26	18,254
Jul 2009	7.11	−21.3%	9.00	11.37	6.79	71,944
Jun 2009	9.03	+52.5%	6.21	9.15	5.96	1,19,959
May 2009	5.92	+31.0%	4.31	5.92	4.00	29,670
Apr 2009	4.52	+39.5%	3.10	4.52	3.10	2,284
Mar 2009	3.24	−22.5%	4.38	4.38	3.24	3,954
Feb 2009	4.18	+44.1%	2.79	4.18	2.76	17,998
Jan 2009	2.90	−3.3%	3.00	3.21	2.90	5,221
Dec 2008	3.00	−21.1%	3.99	3.99	3.00	3,708
Nov 2008	3.80	−2.1%	3.74	4.18	3.62	9,364
Oct 2008	3.88	−31.9%	5.82	5.82	3.74	9,550
Sep 2008	5.70	−9.8%	6.83	6.83	5.21	27,898
Aug 2008	6.32	−3.1%	6.31	7.47	5.95	33,348
Jul 2008	6.52	−13.9%	7.20	7.49	6.17	17,921
Jun 2008	7.57	+7.5%	7.37	8.35	6.47	25,530
May 2008	7.04	−10.1%	8.00	8.00	6.11	36,503
Apr 2008	7.83	+35.2%	6.00	8.15	5.99	22,165
Mar 2008	5.79	−18.5%	6.75	6.85	4.78	48,682
Feb 2008	7.10	+7.1%	6.30	7.77	5.99	1,27,541
Jan 2008	6.63	−44.7%	12.58	14.42	6.37	3,66,868
Dec 2007	11.99	+85.0%	6.80	11.99	6.16	3,65,655
Nov 2007	6.48	+9.8%	6.19	7.33	5.14	1,96,012
Oct 2007	5.90	−15.4%	6.70	7.35	5.70	1,02,449
Sep 2007	6.97	−2.1%	7.46	9.33	6.76	64,254
Aug 2007	7.12	−5.1%	7.16	8.82	6.80	32,018
Jul 2007	7.50	+9.8%	7.17	7.82	6.06	43,886
Jun 2007	6.83	+3.0%	6.96	7.23	5.75	33,856
May 2007	6.63	–	11.97	13.18	6.40	84,632

₹ 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
29 Oct 2026	24.24	24.24	23.00	23.16	23.33	1,517
28 Oct 2026	23.00	24.25	23.00	24.24	24.01	721
27 Oct 2026	23.15	24.48	23.15	23.22	23.33	1,145
26 Oct 2026	24.39	24.39	22.75	23.11	23.26	1,188
23 Oct 2026	25.00	25.00	23.35	24.48	23.88	1,318
22 Oct 2026	26.00	26.00	25.52	25.52	–	14
21 Oct 2026	26.00	27.00	25.00	25.50	25.34	7,245
19 Oct 2026	26.50	27.35	26.00	26.99	26.02	205
16 Oct 2026	27.42	27.42	26.53	27.00	27.14	621
15 Oct 2026	26.50	27.43	26.00	27.08	26.64	4,606
14 Oct 2026	25.00	26.49	24.81	26.16	26.21	11,957
13 Oct 2026	26.00	26.00	24.54	24.81	24.56	207
12 Oct 2026	24.51	26.00	24.51	25.98	25.38	765
9 Oct 2026	24.53	25.95	24.53	25.50	24.94	988
8 Oct 2026	24.50	25.50	24.50	25.50	24.99	216
7 Oct 2026	25.00	25.50	24.26	25.30	25.01	755
6 Oct 2026	25.01	25.01	24.03	24.15	24.81	1,040
5 Oct 2026	26.30	26.30	24.00	25.78	25.18	954
1 Oct 2026	25.52	26.44	24.35	26.04	25.06	741
30 Sep 2026	26.38	26.38	26.38	26.38	26.38	108
29 Sep 2026	25.50	26.48	25.50	26.39	25.66	719
28 Sep 2026	26.50	26.50	26.00	26.50	26.50	507

Prices in ₹ per share as traded, not adjusted.