Price Data Selection & Download
Mohite Industries Share Price All Time Records & Statistics (Feb 2025 - May 2026)
264 daily OHLCV records on BSE from Feb. 2025 to May 2026. Explore MOHITE true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹5.49
February 03, 2025
BSE Exchange
Share Price All Time Low
₹1.81
March 30, 2026
BSE Exchange
Highest Volume Trading Day
3,053,433
May 21, 2026 • ₹2.44
BSE Exchange
Share Price History Data (Feb 2025 - May 2026)
MOHITE daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹2.48 | ₹2.49 | ₹2.36 | ₹2.40 | 56,124 |
| 2026-05-26 | ₹2.46 | ₹2.52 | ₹2.42 | ₹2.45 | 50,737 |
| 2026-05-25 | ₹2.54 | ₹2.56 | ₹2.46 | ₹2.51 | 52,268 |
| 2026-05-22 | ₹2.38 | ₹2.51 | ₹2.38 | ₹2.44 | 2,242,652 |
| 2026-05-21 | ₹2.54 | ₹2.54 | ₹2.42 | ₹2.44 | 3,053,433 |
| 2026-05-20 | ₹2.52 | ₹2.55 | ₹2.42 | ₹2.44 | 33,780 |
| 2026-05-19 | ₹2.44 | ₹2.55 | ₹2.38 | ₹2.42 | 472,054 |
| 2026-05-18 | ₹2.44 | ₹2.49 | ₹2.44 | ₹2.44 | 10,165 |
| 2026-05-15 | ₹2.55 | ₹2.57 | ₹2.44 | ₹2.49 | 20,328 |
| 2026-05-14 | ₹2.42 | ₹2.58 | ₹2.42 | ₹2.50 | 15,893 |
| 2026-05-13 | ₹2.58 | ₹2.58 | ₹2.41 | ₹2.47 | 63,383 |
| 2026-05-12 | ₹2.58 | ₹2.58 | ₹2.34 | ₹2.36 | 43,652 |
| 2026-05-11 | ₹2.57 | ₹2.58 | ₹2.50 | ₹2.53 | 38,869 |
| 2026-05-08 | ₹2.52 | ₹2.58 | ₹2.52 | ₹2.54 | 39,980 |
| 2026-05-07 | ₹2.62 | ₹2.62 | ₹2.52 | ₹2.54 | 47,956 |
| 2026-05-06 | ₹2.62 | ₹2.62 | ₹2.50 | ₹2.57 | 34,137 |
| 2026-05-05 | ₹2.78 | ₹2.78 | ₹2.51 | ₹2.56 | 24,815 |
| 2026-05-04 | ₹2.45 | ₹2.59 | ₹2.45 | ₹2.59 | 126,935 |
| 2026-04-30 | ₹2.50 | ₹2.59 | ₹2.43 | ₹2.47 | 37,924 |
| 2026-04-29 | ₹2.60 | ₹2.60 | ₹2.50 | ₹2.55 | 38,115 |
| 2026-04-28 | ₹2.55 | ₹2.61 | ₹2.55 | ₹2.55 | 17,245 |
| 2026-04-27 | ₹2.56 | ₹2.70 | ₹2.51 | ₹2.55 | 57,829 |
| 2026-04-24 | ₹2.73 | ₹2.73 | ₹2.53 | ₹2.57 | 67,000 |
| 2026-04-23 | ₹2.65 | ₹2.74 | ₹2.60 | ₹2.62 | 131,261 |
| 2026-04-22 | ₹2.74 | ₹2.74 | ₹2.55 | ₹2.62 | 28,889 |
| 2026-04-21 | ₹2.74 | ₹2.75 | ₹2.62 | ₹2.65 | 28,122 |
| 2026-04-20 | ₹2.52 | ₹2.87 | ₹2.52 | ₹2.67 | 55,588 |
| 2026-04-17 | ₹2.70 | ₹2.70 | ₹2.54 | ₹2.63 | 65,366 |
| 2026-04-16 | ₹2.74 | ₹2.74 | ₹2.56 | ₹2.68 | 81,753 |
| 2026-04-15 | ₹2.57 | ₹2.65 | ₹2.43 | ₹2.63 | 131,345 |
| 2026-04-13 | ₹2.45 | ₹2.59 | ₹2.28 | ₹2.33 | 110,980 |
| 2026-04-10 | ₹2.67 | ₹2.67 | ₹2.41 | ₹2.49 | 81,839 |
| 2026-04-09 | ₹2.42 | ₹2.69 | ₹2.32 | ₹2.44 | 199,472 |
| 2026-04-08 | ₹2.37 | ₹2.54 | ₹2.17 | ₹2.51 | 162,539 |
| 2026-04-07 | ₹2.17 | ₹2.28 | ₹2.17 | ₹2.25 | 57,412 |
| 2026-04-06 | ₹2.28 | ₹2.29 | ₹2.16 | ₹2.28 | 27,796 |
| 2026-04-02 | ₹2.21 | ₹2.21 | ₹2.02 | ₹2.16 | 71,159 |
| 2026-04-01 | ₹2.19 | ₹2.22 | ₹2.09 | ₹2.20 | 28,526 |
| 2026-03-30 | ₹2.14 | ₹2.14 | ₹1.81 | ₹1.99 | 147,388 |
| 2026-03-27 | ₹2.26 | ₹2.31 | ₹2.11 | ₹2.15 | 97,350 |
| 2026-03-25 | ₹2.30 | ₹2.38 | ₹2.12 | ₹2.26 | 74,556 |
| 2026-03-24 | ₹2.16 | ₹2.38 | ₹2.12 | ₹2.25 | 80,138 |
| 2026-03-23 | ₹2.34 | ₹2.45 | ₹2.12 | ₹2.14 | 136,309 |
| 2026-03-20 | ₹2.18 | ₹2.53 | ₹2.18 | ₹2.33 | 138,565 |
| 2026-03-19 | ₹2.47 | ₹2.69 | ₹2.38 | ₹2.45 | 249,145 |
| 2026-03-18 | ₹2.69 | ₹2.74 | ₹2.47 | ₹2.50 | 170,526 |
| 2026-03-17 | ₹2.66 | ₹2.69 | ₹2.56 | ₹2.59 | 19,981 |
| 2026-03-16 | ₹2.54 | ₹2.67 | ₹2.54 | ₹2.59 | 32,370 |
| 2026-03-13 | ₹2.69 | ₹2.69 | ₹2.52 | ₹2.57 | 40,252 |
| 2026-03-12 | ₹2.57 | ₹2.74 | ₹2.57 | ₹2.61 | 62,470 |
| 2026-03-11 | ₹2.77 | ₹2.87 | ₹2.61 | ₹2.68 | 26,349 |
| 2026-03-10 | ₹2.88 | ₹2.90 | ₹2.64 | ₹2.68 | 165,417 |
| 2026-03-09 | ₹2.70 | ₹2.90 | ₹2.38 | ₹2.65 | 63,930 |
| 2026-03-06 | ₹2.99 | ₹2.99 | ₹2.73 | ₹2.75 | 68,048 |
| 2026-03-05 | ₹2.73 | ₹3.06 | ₹2.73 | ₹2.88 | 52,798 |
| 2026-03-04 | ₹3.13 | ₹3.13 | ₹2.73 | ₹2.85 | 59,327 |
| 2026-03-02 | ₹2.62 | ₹3.41 | ₹2.60 | ₹3.13 | 736,341 |
| 2026-02-27 | ₹2.79 | ₹2.99 | ₹2.60 | ₹2.92 | 174,177 |
| 2026-02-26 | ₹2.81 | ₹2.81 | ₹2.67 | ₹2.73 | 46,815 |
| 2026-02-25 | ₹2.57 | ₹2.78 | ₹2.57 | ₹2.78 | 59,188 |
| 2026-02-24 | ₹2.79 | ₹2.79 | ₹2.51 | ₹2.59 | 67,701 |
| 2026-02-23 | ₹2.65 | ₹2.84 | ₹2.65 | ₹2.75 | 19,199 |
| 2026-02-20 | ₹2.71 | ₹2.86 | ₹2.65 | ₹2.73 | 59,715 |
| 2026-02-19 | ₹2.73 | ₹2.73 | ₹2.58 | ₹2.64 | 50,257 |
| 2026-02-18 | ₹2.61 | ₹2.78 | ₹2.57 | ₹2.61 | 16,611 |
| 2026-02-17 | ₹2.43 | ₹2.74 | ₹2.43 | ₹2.61 | 44,536 |
| 2026-02-16 | ₹2.57 | ₹2.69 | ₹2.57 | ₹2.59 | 25,663 |
| 2026-02-13 | ₹2.52 | ₹2.69 | ₹2.52 | ₹2.63 | 75,141 |
| 2026-02-12 | ₹3.00 | ₹3.00 | ₹2.46 | ₹2.69 | 205,995 |
| 2026-02-11 | ₹3.20 | ₹3.20 | ₹2.90 | ₹3.03 | 169,448 |
| 2026-02-10 | ₹2.55 | ₹3.03 | ₹2.53 | ₹2.93 | 367,935 |
| 2026-02-09 | ₹2.41 | ₹2.55 | ₹2.41 | ₹2.53 | 39,152 |
| 2026-02-06 | ₹2.55 | ₹2.55 | ₹2.34 | ₹2.43 | 22,587 |
| 2026-02-05 | ₹2.52 | ₹2.57 | ₹2.44 | ₹2.54 | 21,262 |
| 2026-02-04 | ₹2.36 | ₹2.54 | ₹2.36 | ₹2.47 | 75,432 |
| 2026-02-03 | ₹2.44 | ₹2.58 | ₹2.27 | ₹2.41 | 217,313 |
| 2026-02-02 | ₹2.40 | ₹2.47 | ₹2.22 | ₹2.35 | 68,422 |
| 2026-02-01 | ₹2.38 | ₹2.55 | ₹2.33 | ₹2.39 | 81,092 |
| 2026-01-30 | ₹2.35 | ₹2.46 | ₹2.30 | ₹2.43 | 83,644 |
| 2026-01-29 | ₹2.56 | ₹2.56 | ₹2.35 | ₹2.39 | 129,996 |
| 2026-01-28 | ₹2.61 | ₹2.62 | ₹2.42 | ₹2.48 | 195,907 |
| 2026-01-27 | ₹2.51 | ₹2.60 | ₹2.50 | ₹2.57 | 36,954 |
| 2026-01-23 | ₹2.53 | ₹2.63 | ₹2.51 | ₹2.54 | 33,517 |
| 2026-01-22 | ₹2.62 | ₹2.64 | ₹2.51 | ₹2.56 | 48,605 |
| 2026-01-21 | ₹2.54 | ₹2.64 | ₹2.45 | ₹2.49 | 60,296 |
| 2026-01-20 | ₹2.51 | ₹2.54 | ₹2.47 | ₹2.52 | 72,979 |
| 2026-01-19 | ₹2.62 | ₹2.75 | ₹2.43 | ₹2.52 | 173,425 |
| 2026-01-16 | ₹2.68 | ₹2.71 | ₹2.58 | ₹2.62 | 74,344 |
| 2026-01-14 | ₹2.55 | ₹2.69 | ₹2.55 | ₹2.63 | 126,316 |
| 2026-01-13 | ₹2.66 | ₹2.78 | ₹2.65 | ₹2.69 | 50,430 |
| 2026-01-12 | ₹2.80 | ₹2.80 | ₹2.62 | ₹2.68 | 36,529 |
| 2026-01-09 | ₹2.72 | ₹2.79 | ₹2.70 | ₹2.72 | 29,549 |
| 2026-01-08 | ₹2.82 | ₹2.89 | ₹2.70 | ₹2.72 | 76,919 |
| 2026-01-07 | ₹2.74 | ₹2.83 | ₹2.72 | ₹2.81 | 46,896 |
| 2026-01-06 | ₹2.89 | ₹2.89 | ₹2.70 | ₹2.80 | 118,425 |
| 2026-01-05 | ₹2.77 | ₹2.89 | ₹2.75 | ₹2.86 | 51,986 |
| 2026-01-02 | ₹2.79 | ₹2.92 | ₹2.75 | ₹2.83 | 47,367 |
| 2026-01-01 | ₹2.80 | ₹2.89 | ₹2.80 | ₹2.82 | 21,386 |
Mohite Industries Share Price Performance Analysis (Feb 2025 - May 2026)
MOHITE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-14.89%
₹2.82 → ₹2.40
Year to Date
Price Volatility
7.47%
Low Volatility
Year to Date
Average Daily Volume
140,323
Year to Date Average
BSE Exchange
Mohite Industries Share Price History – Frequently Asked Questions
Common questions about MOHITE historical data and records. For live price, key ratios and fundamentals, see Mohite Industries share price today.
What is the all-time high share price of Mohite Industries (MOHITE)?
The all-time high share price of Mohite Industries was ₹5.49 recorded on February 03, 2025 on the BSE exchange.
What is the all-time low share price of Mohite Industries (MOHITE)?
The all-time low share price of Mohite Industries was ₹1.81 recorded on March 30, 2026 on the BSE exchange.
How can I download MOHITE historical share price data?
You can download Mohite Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MOHITE shares?
The highest trading volume day for Mohite Industries was 3,053,433 shares traded on May 21, 2026 on the BSE exchange, with share price at ₹2.44.