Advertisement
U.S. markets closed
S&P Futures
6,010.75 +23.75 (+0.40%) Dow Futures
44,598.00 +203.00 (+0.46%) Nasdaq Futures
20,951.25 +101.50 (+0.49%) Russell 2000 Futures
2,442.10 +28.50 (+1.18%) Crude Oil
71.32 +0.08 (+0.11%) Gold
2,714.90 +2.70 (+0.10%)
Munjal Auto Industries Limited (MUNJALAU.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 101.35 | 104.95 | 100.50 | 102.65 | 102.65 | 23,513 |
| Nov 21, 2024 | 103.45 | 103.45 | 98.45 | 100.90 | 100.90 | 18,089 |
| Nov 19, 2024 | 103.95 | 109.05 | 101.15 | 101.95 | 101.95 | 40,962 |
| Nov 18, 2024 | 113.95 | 114.00 | 102.05 | 103.70 | 103.70 | 57,929 |
| Nov 14, 2024 | 122.00 | 122.00 | 110.25 | 113.20 | 113.20 | 40,977 |
| Nov 13, 2024 | 124.10 | 124.60 | 117.00 | 118.25 | 118.25 | 14,557 |
| Nov 12, 2024 | 128.00 | 130.65 | 124.00 | 124.60 | 124.60 | 21,982 |
| Nov 11, 2024 | 130.20 | 131.35 | 127.10 | 128.20 | 128.20 | 11,510 |
| Nov 08, 2024 | 133.20 | 136.30 | 130.60 | 131.35 | 131.35 | 16,104 |
| Nov 07, 2024 | 137.00 | 138.75 | 131.90 | 133.05 | 133.05 | 54,615 |
| Nov 06, 2024 | 133.00 | 135.55 | 132.40 | 134.85 | 134.85 | 40,094 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 133.50 | 134.50 | 127.10 | 129.95 | 129.95 | 13,887 |
| Nov 01, 2024 | 132.50 | 133.95 | 129.25 | 131.15 | 131.15 | 14,681 |
| Oct 31, 2024 | 130.40 | 131.30 | 127.35 | 129.90 | 129.90 | 25,781 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 126.50 | 128.25 | 121.85 | 124.90 | 124.90 | 28,626 |
| Oct 28, 2024 | 121.50 | 128.00 | 118.45 | 125.35 | 125.35 | 49,618 |
| Oct 25, 2024 | 124.65 | 127.70 | 119.30 | 121.90 | 121.90 | 38,852 |
| Oct 24, 2024 | 133.50 | 133.50 | 126.10 | 127.00 | 127.00 | 67,599 |
| Oct 23, 2024 | 126.05 | 136.55 | 126.05 | 132.25 | 132.25 | 45,406 |
| Oct 22, 2024 | 138.50 | 140.30 | 130.95 | 131.85 | 131.85 | 55,233 |
| Oct 21, 2024 | 145.35 | 145.50 | 137.70 | 138.85 | 138.85 | 148,772 |
| Oct 18, 2024 | 137.95 | 145.50 | 132.80 | 143.75 | 143.75 | 77,247 |
| Oct 17, 2024 | 140.00 | 141.70 | 135.80 | 137.10 | 137.10 | 41,544 |
| Oct 16, 2024 | 132.55 | 143.50 | 131.50 | 142.05 | 142.05 | 170,047 |
| Oct 15, 2024 | 129.50 | 139.70 | 129.15 | 132.40 | 132.40 | 84,068 |
| Oct 14, 2024 | 131.90 | 136.15 | 129.00 | 129.50 | 129.50 | 110,542 |
| Oct 11, 2024 | 127.75 | 130.90 | 124.85 | 129.75 | 129.75 | 64,189 |
| Oct 10, 2024 | 126.20 | 132.00 | 126.00 | 128.30 | 128.30 | 64,880 |
| Oct 09, 2024 | 128.65 | 133.65 | 125.75 | 129.25 | 129.25 | 75,879 |
| Oct 08, 2024 | 114.60 | 127.00 | 114.60 | 126.00 | 126.00 | 83,790 |
| Oct 07, 2024 | 126.00 | 126.00 | 115.25 | 116.10 | 116.10 | 41,682 |
| Oct 04, 2024 | 119.50 | 125.90 | 115.85 | 124.40 | 124.40 | 33,735 |
| Oct 03, 2024 | 121.40 | 124.15 | 119.00 | 119.40 | 119.40 | 59,070 |
| Oct 01, 2024 | 118.10 | 125.95 | 118.10 | 125.20 | 125.20 | 86,769 |
| Sep 30, 2024 | 121.55 | 121.55 | 115.15 | 118.00 | 118.00 | 28,418 |
| Sep 27, 2024 | 122.05 | 122.05 | 118.00 | 118.70 | 118.70 | 54,649 |
| Sep 26, 2024 | 123.15 | 123.40 | 120.40 | 120.90 | 120.90 | 23,822 |
| Sep 25, 2024 | 122.00 | 131.10 | 122.00 | 123.00 | 123.00 | 163,136 |
| Sep 24, 2024 | 123.00 | 126.00 | 121.15 | 121.95 | 121.95 | 65,619 |
| Sep 23, 2024 | 121.20 | 123.55 | 119.65 | 123.35 | 123.35 | 74,205 |
| Sep 20, 2024 | 113.40 | 123.20 | 113.40 | 119.70 | 119.70 | 34,566 |
| Sep 19, 2024 | 123.60 | 125.60 | 118.35 | 120.75 | 120.75 | 50,613 |
| Sep 19, 2024 | 2 Dividend | |||||
| Sep 18, 2024 | 127.30 | 128.20 | 123.90 | 124.90 | 122.90 | 117,805 |
| Sep 17, 2024 | 129.05 | 131.00 | 126.00 | 127.10 | 125.06 | 48,554 |
| Sep 16, 2024 | 132.00 | 132.35 | 129.00 | 129.85 | 127.77 | 84,705 |
| Sep 13, 2024 | 128.50 | 134.70 | 128.45 | 132.70 | 130.58 | 54,596 |
| Sep 12, 2024 | 131.40 | 132.25 | 125.85 | 128.60 | 126.54 | 72,498 |
| Sep 11, 2024 | 128.10 | 134.15 | 128.10 | 129.95 | 127.87 | 121,657 |
| Sep 10, 2024 | 134.20 | 135.60 | 128.25 | 128.80 | 126.74 | 89,334 |
| Sep 09, 2024 | 131.45 | 138.25 | 130.50 | 131.60 | 129.49 | 257,638 |
| Sep 06, 2024 | 128.90 | 134.70 | 126.85 | 131.05 | 128.95 | 173,593 |
| Sep 05, 2024 | 127.70 | 133.90 | 124.80 | 129.30 | 127.23 | 214,571 |
| Sep 04, 2024 | 123.35 | 128.45 | 120.95 | 127.55 | 125.51 | 337,627 |
| Sep 03, 2024 | 124.55 | 127.05 | 122.30 | 125.95 | 123.93 | 552,930 |
| Sep 02, 2024 | 107.20 | 124.40 | 107.20 | 122.15 | 120.19 | 963,917 |
| Aug 30, 2024 | 106.50 | 108.50 | 105.75 | 106.20 | 104.50 | 45,065 |
| Aug 29, 2024 | 110.90 | 110.90 | 105.55 | 106.45 | 104.75 | 82,914 |
| Aug 28, 2024 | 111.00 | 114.10 | 108.05 | 109.80 | 108.04 | 57,161 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 105.55 | 113.85 | 105.55 | 112.05 | 110.26 | 74,093 |
| Aug 23, 2024 | 109.25 | 109.25 | 106.85 | 107.65 | 105.93 | 71,433 |
| Aug 22, 2024 | 111.35 | 111.35 | 106.60 | 107.20 | 105.48 | 30,466 |
| Aug 21, 2024 | 101.00 | 109.30 | 100.00 | 108.35 | 106.62 | 80,264 |
| Aug 20, 2024 | 103.45 | 103.80 | 99.20 | 101.00 | 99.38 | 28,259 |
| Aug 19, 2024 | 101.15 | 103.55 | 99.50 | 102.15 | 100.51 | 22,397 |
| Aug 16, 2024 | 101.40 | 101.40 | 98.70 | 99.15 | 97.56 | 33,488 |
| Aug 14, 2024 | 101.80 | 102.90 | 99.55 | 99.75 | 98.15 | 33,659 |
| Aug 13, 2024 | 105.55 | 105.55 | 101.50 | 102.00 | 100.37 | 30,040 |
| Aug 12, 2024 | 102.15 | 108.10 | 101.55 | 103.00 | 101.35 | 173,526 |
| Aug 09, 2024 | 103.55 | 103.55 | 97.60 | 98.70 | 97.12 | 32,695 |
| Aug 08, 2024 | 102.00 | 107.35 | 97.05 | 101.45 | 99.83 | 91,161 |
| Aug 07, 2024 | 99.05 | 102.00 | 97.65 | 101.40 | 99.78 | 41,429 |
| Aug 06, 2024 | 102.15 | 105.95 | 98.00 | 98.35 | 96.78 | 76,527 |
| Aug 05, 2024 | 105.90 | 105.90 | 99.35 | 100.50 | 98.89 | 50,216 |
| Aug 02, 2024 | 104.95 | 111.10 | 102.70 | 108.75 | 107.01 | 127,558 |
| Aug 01, 2024 | 115.00 | 117.00 | 105.70 | 106.70 | 104.99 | 564,401 |
| Jul 31, 2024 | 94.00 | 111.86 | 93.01 | 111.86 | 110.07 | 951,058 |
| Jul 30, 2024 | 92.61 | 94.51 | 92.50 | 93.22 | 91.73 | 23,063 |
| Jul 29, 2024 | 94.16 | 97.00 | 93.53 | 93.95 | 92.45 | 84,921 |
| Jul 26, 2024 | 86.50 | 95.54 | 85.50 | 92.31 | 90.83 | 88,882 |
| Jul 25, 2024 | 84.85 | 87.00 | 83.26 | 85.01 | 83.65 | 12,907 |
| Jul 24, 2024 | 84.00 | 85.69 | 83.42 | 84.74 | 83.38 | 23,747 |
| Jul 23, 2024 | 86.50 | 86.50 | 82.10 | 83.76 | 82.42 | 23,591 |
| Jul 22, 2024 | 86.75 | 86.75 | 83.61 | 84.71 | 83.35 | 4,781 |
| Jul 19, 2024 | 87.00 | 87.49 | 85.00 | 85.05 | 83.69 | 27,014 |
| Jul 18, 2024 | 91.68 | 91.68 | 87.80 | 88.06 | 86.65 | 7,526 |
| Jul 16, 2024 | 91.00 | 92.59 | 88.98 | 89.88 | 88.44 | 13,142 |
| Jul 15, 2024 | 89.76 | 89.76 | 87.35 | 88.26 | 86.85 | 13,496 |
| Jul 12, 2024 | 89.00 | 90.42 | 87.63 | 88.00 | 86.59 | 20,518 |
| Jul 11, 2024 | 89.28 | 90.20 | 88.43 | 89.24 | 87.81 | 7,715 |
| Jul 10, 2024 | 89.79 | 89.79 | 85.00 | 87.08 | 85.69 | 12,450 |
| Jul 09, 2024 | 90.26 | 90.26 | 88.10 | 88.78 | 87.36 | 8,579 |
| Jul 08, 2024 | 92.99 | 92.99 | 87.77 | 89.32 | 87.89 | 27,478 |
| Jul 05, 2024 | 91.00 | 92.90 | 90.37 | 91.23 | 89.77 | 18,403 |
| Jul 04, 2024 | 89.93 | 92.61 | 89.47 | 90.12 | 88.68 | 17,508 |
| Jul 03, 2024 | 92.31 | 92.31 | 89.02 | 89.19 | 87.76 | 8,525 |
| Jul 02, 2024 | 90.00 | 92.00 | 89.00 | 90.50 | 89.05 | 24,004 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.