BSE - Delayed Quote INR

Munjal Auto Industries Limited (MUNJALAU.BO)

Compare
132.65 +2.70 (+2.08%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 133.45 136.00 131.25 132.65 132.65 26,213
Nov 4, 2024 133.50 134.50 127.10 129.95 129.95 13,887
Nov 1, 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 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 9, 2024 128.65 133.65 125.75 129.25 129.25 75,879
Oct 8, 2024 114.60 127.00 114.60 126.00 126.00 83,790
Oct 7, 2024 126.00 126.00 115.25 116.10 116.10 41,682
Oct 4, 2024 119.50 125.90 115.85 124.40 124.40 33,735
Oct 3, 2024 121.40 124.15 119.00 119.40 119.40 59,070
Oct 1, 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 2.00 Dividend
Sep 19, 2024 123.60 125.60 118.35 120.75 120.75 50,613
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 9, 2024 131.45 138.25 130.50 131.60 129.49 257,638
Sep 6, 2024 128.90 134.70 126.85 131.05 128.95 173,593
Sep 5, 2024 127.70 133.90 124.80 129.30 127.23 214,571
Sep 4, 2024 123.35 128.45 120.95 127.55 125.51 337,627
Sep 3, 2024 124.55 127.05 122.30 125.95 123.93 552,930
Sep 2, 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 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 9, 2024 103.55 103.55 97.60 98.70 97.12 32,695
Aug 8, 2024 102.00 107.35 97.05 101.45 99.83 91,161
Aug 7, 2024 99.05 102.00 97.65 101.40 99.78 41,429
Aug 6, 2024 102.15 105.95 98.00 98.35 96.78 76,527
Aug 5, 2024 105.90 105.90 99.35 100.50 98.89 50,216
Aug 2, 2024 104.95 111.10 102.70 108.75 107.01 127,558
Aug 1, 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 9, 2024 90.26 90.26 88.10 88.78 87.36 8,579
Jul 8, 2024 92.99 92.99 87.77 89.32 87.89 27,478
Jul 5, 2024 91.00 92.90 90.37 91.23 89.77 18,403
Jul 4, 2024 89.93 92.61 89.47 90.12 88.68 17,508
Jul 3, 2024 92.31 92.31 89.02 89.19 87.76 8,525
Jul 2, 2024 90.00 92.00 89.00 90.50 89.05 24,004
Jul 1, 2024 88.56 91.00 88.56 89.53 88.10 43,327
Jun 28, 2024 91.32 91.32 88.50 88.98 87.56 9,186
Jun 27, 2024 92.80 93.48 88.10 89.53 88.10 54,880
Jun 26, 2024 93.00 93.00 89.81 91.71 90.24 39,000
Jun 25, 2024 93.99 95.58 91.12 91.88 90.41 19,848
Jun 24, 2024 96.50 96.50 92.20 93.05 91.56 73,673
Jun 21, 2024 94.30 97.95 93.37 94.81 93.29 150,485
Jun 20, 2024 87.00 91.65 87.00 90.37 88.92 28,866
Jun 19, 2024 90.90 90.90 85.80 87.62 86.22 34,865
Jun 18, 2024 85.24 89.58 85.24 87.99 86.58 25,252
Jun 14, 2024 85.15 88.00 84.70 85.46 84.09 35,945
Jun 13, 2024 85.10 87.17 85.00 85.49 84.12 27,468
Jun 12, 2024 85.21 86.90 85.20 85.87 84.49 24,733
Jun 11, 2024 87.80 87.80 85.21 85.33 83.96 13,682
Jun 10, 2024 85.00 88.70 84.10 86.08 84.70 35,190
Jun 7, 2024 83.70 85.20 83.30 83.78 82.44 19,148
Jun 6, 2024 79.18 81.50 79.15 81.50 80.19 7,041
Jun 5, 2024 77.76 78.55 74.78 77.63 76.39 20,515
Jun 4, 2024 80.60 81.09 77.30 77.76 76.51 19,832
Jun 3, 2024 82.00 82.50 80.50 81.36 80.06 24,037
May 31, 2024 81.16 81.16 79.65 80.28 78.99 1,846
May 30, 2024 81.00 81.15 79.20 79.57 78.30 5,412
May 29, 2024 83.00 83.00 81.05 81.49 80.19 12,107
May 28, 2024 85.78 85.78 81.45 81.90 80.59 6,321
May 27, 2024 84.51 86.20 83.94 84.22 82.87 35,085
May 24, 2024 82.20 82.99 81.50 82.13 80.81 10,744
May 23, 2024 83.49 83.49 81.35 81.81 80.50 14,990
May 22, 2024 83.16 83.39 81.30 81.71 80.40 5,211
May 21, 2024 82.00 83.18 81.31 81.53 80.22 12,006
May 17, 2024 83.86 83.90 82.31 82.65 81.33 4,293
May 16, 2024 82.96 83.44 81.80 82.22 80.90 7,572
May 15, 2024 80.25 83.70 79.53 82.46 81.14 7,074
May 14, 2024 79.05 81.95 79.05 80.76 79.47 5,323
May 13, 2024 80.00 80.05 78.05 79.70 78.42 8,561
May 10, 2024 83.69 83.69 79.00 80.30 79.01 8,417
May 9, 2024 83.04 84.30 79.40 79.71 78.43 19,246
May 8, 2024 80.00 81.65 80.00 81.41 80.11 9,627
May 7, 2024 81.90 82.19 79.70 80.25 78.96 13,132
May 6, 2024 83.56 84.05 81.90 82.04 80.73 10,144
May 3, 2024 85.69 85.69 82.70 83.32 81.99 39,380
May 2, 2024 84.99 87.36 84.10 84.76 83.40 10,089
Apr 30, 2024 84.11 85.40 83.75 84.03 82.68 17,811
Apr 29, 2024 85.34 85.45 83.50 83.91 82.57 17,710
Apr 26, 2024 85.57 85.57 83.65 84.14 82.79 18,245
Apr 25, 2024 84.31 85.36 84.01 84.56 83.21 5,734
Apr 24, 2024 84.62 86.19 84.00 84.12 82.77 17,776
Apr 23, 2024 84.66 84.74 83.05 84.50 83.15 6,281
Apr 22, 2024 82.00 83.85 82.00 82.98 81.65 6,228
Apr 19, 2024 80.73 81.70 80.51 81.43 80.13 3,146
Apr 18, 2024 82.20 84.10 80.45 80.78 79.49 18,493
Apr 16, 2024 82.66 84.00 82.00 83.04 81.71 9,548
Apr 15, 2024 81.06 82.84 80.00 82.02 80.71 17,130
Apr 12, 2024 85.03 86.55 83.35 84.05 82.70 7,948
Apr 10, 2024 87.50 87.50 85.00 85.11 83.75 15,189
Apr 9, 2024 89.89 89.89 85.51 85.73 84.36 17,990
Apr 8, 2024 86.93 88.00 85.10 87.23 85.83 14,272
Apr 5, 2024 87.00 87.55 85.09 86.73 85.34 7,370
Apr 4, 2024 87.40 88.80 86.45 87.04 85.65 20,275
Apr 3, 2024 87.93 87.93 83.80 86.24 84.86 19,985
Apr 2, 2024 83.50 85.30 82.13 83.75 82.41 26,665
Apr 1, 2024 81.70 83.28 81.45 83.04 81.71 9,400
Mar 28, 2024 82.25 83.39 79.00 79.32 78.05 11,829
Mar 27, 2024 84.79 85.05 80.46 80.64 79.35 21,144
Mar 26, 2024 80.25 82.61 79.83 82.61 81.29 12,474
Mar 22, 2024 77.39 80.36 76.50 78.68 77.42 20,193
Mar 21, 2024 75.37 77.35 75.37 76.66 75.43 8,163
Mar 20, 2024 75.10 77.99 73.83 75.37 74.16 10,517
Mar 19, 2024 76.75 77.49 75.00 75.31 74.10 14,262
Mar 18, 2024 76.85 78.39 76.00 76.43 75.21 33,017
Mar 15, 2024 76.70 78.30 75.01 76.01 74.79 14,160
Mar 14, 2024 71.11 77.50 71.11 76.85 75.62 27,744
Mar 13, 2024 80.36 80.36 74.85 74.85 73.65 32,559
Mar 12, 2024 82.06 83.00 78.57 78.78 77.52 28,527
Mar 11, 2024 85.94 85.94 82.45 82.70 81.38 2,869
Mar 7, 2024 82.81 86.78 82.81 84.94 83.58 13,526
Mar 6, 2024 88.95 89.60 84.74 84.82 83.46 30,672
Mar 5, 2024 88.23 90.82 88.20 89.19 87.76 19,761
Mar 4, 2024 91.97 91.97 88.15 88.40 86.98 23,577
Mar 1, 2024 84.95 89.19 84.95 89.19 87.76 33,404
Feb 29, 2024 85.20 86.20 84.10 84.95 83.59 22,760
Feb 28, 2024 88.10 89.40 85.10 86.25 84.87 42,360
Feb 27, 2024 88.25 89.85 87.85 88.60 87.18 25,781
Feb 26, 2024 91.95 91.95 87.80 88.20 86.79 31,743
Feb 23, 2024 91.05 91.70 89.00 89.85 88.41 43,366
Feb 22, 2024 91.15 91.15 87.95 90.90 89.44 23,544
Feb 21, 2024 90.95 91.75 88.85 89.40 87.97 25,715
Feb 20, 2024 89.70 91.00 88.50 88.85 87.43 29,647
Feb 19, 2024 89.50 90.65 87.90 89.60 88.17 42,706
Feb 16, 2024 87.10 89.85 86.70 88.90 87.48 63,244
Feb 15, 2024 85.75 89.90 85.75 87.00 85.61 199,268
Feb 14, 2024 95.20 99.00 90.25 90.25 88.80 115,646
Feb 13, 2024 94.45 98.55 90.30 94.95 93.43 42,862
Feb 12, 2024 100.65 101.30 94.05 94.30 92.79 42,589
Feb 9, 2024 99.20 102.05 96.70 98.95 97.37 13,266
Feb 8, 2024 100.85 104.10 98.55 99.45 97.86 98,715
Feb 7, 2024 103.50 103.55 98.95 100.35 98.74 32,785
Feb 6, 2024 100.45 102.70 100.00 101.15 99.53 32,650
Feb 5, 2024 102.05 104.75 98.95 100.75 99.14 29,167
Feb 2, 2024 102.15 105.40 97.20 100.70 99.09 58,898
Feb 1, 2024 107.15 107.15 101.35 102.25 100.61 46,808
Jan 31, 2024 107.18 107.80 104.35 104.90 103.22 63,578
Jan 30, 2024 105.10 107.55 104.14 106.73 105.02 17,009
Jan 29, 2024 107.97 108.98 103.12 104.18 102.51 34,247
Jan 25, 2024 108.81 111.00 106.89 107.91 106.18 35,384
Jan 24, 2024 105.92 109.38 103.51 108.93 107.19 61,266
Jan 23, 2024 109.41 112.20 102.61 104.18 102.51 85,322
Jan 19, 2024 109.90 111.30 108.25 110.52 108.75 75,153
Jan 17, 2024 108.97 108.97 106.25 106.90 105.19 36,397
Jan 16, 2024 115.36 115.36 107.92 109.36 107.61 82,759
Jan 15, 2024 105.11 114.80 105.11 113.60 111.78 317,034
Jan 12, 2024 104.05 106.66 104.00 104.98 103.30 121,986
Jan 11, 2024 107.97 108.78 103.60 104.86 103.18 242,495
Jan 10, 2024 102.00 106.92 100.99 106.86 105.15 491,289
Jan 9, 2024 88.93 97.20 87.56 97.20 95.64 383,140
Jan 8, 2024 89.40 90.45 87.26 88.37 86.95 28,473
Jan 5, 2024 90.40 91.79 88.00 89.02 87.59 91,507
Jan 4, 2024 91.00 92.09 90.00 90.40 88.95 89,169
Jan 3, 2024 86.92 93.45 86.92 90.49 89.04 61,853
Jan 2, 2024 89.93 90.50 86.60 88.69 87.27 75,064
Jan 1, 2024 89.94 93.00 86.67 89.26 87.83 104,965
Dec 29, 2023 85.58 89.06 85.50 87.04 85.65 105,454
Dec 28, 2023 89.99 89.99 84.50 86.02 84.64 160,536
Dec 27, 2023 79.37 87.15 79.37 87.15 85.75 160,340
Dec 26, 2023 82.30 82.50 79.01 79.23 77.96 80,854
Dec 22, 2023 80.64 81.75 79.23 80.70 79.41 46,487
Dec 21, 2023 75.64 80.85 75.64 80.06 78.78 82,794
Dec 20, 2023 84.94 84.94 77.10 77.71 76.47 120,600
Dec 19, 2023 83.77 84.80 82.10 83.41 82.07 61,884
Dec 18, 2023 81.76 84.23 81.10 82.95 81.62 146,433
Dec 15, 2023 83.41 84.22 81.71 82.39 81.07 43,328
Dec 14, 2023 83.73 86.52 82.40 83.35 82.02 35,974
Dec 13, 2023 83.40 85.22 82.48 82.91 81.58 60,512
Dec 12, 2023 85.75 86.85 81.65 82.44 81.12 124,823
Dec 11, 2023 86.97 87.69 84.88 85.73 84.36 51,454
Dec 8, 2023 88.49 88.49 84.27 85.92 84.54 46,304
Dec 7, 2023 85.16 87.95 85.15 86.33 84.95 39,755
Dec 6, 2023 89.98 89.98 84.60 85.14 83.78 61,255
Dec 5, 2023 88.69 92.00 86.72 88.96 87.54 276,666
Dec 4, 2023 78.57 90.80 78.57 88.86 87.44 322,596
Dec 1, 2023 80.11 83.50 78.20 78.87 77.61 97,667
Nov 30, 2023 83.00 83.68 79.83 80.77 79.48 34,522
Nov 29, 2023 78.43 85.58 76.50 81.71 80.40 260,033
Nov 28, 2023 81.69 81.69 77.55 78.41 77.15 242,255
Nov 24, 2023 76.02 82.03 76.02 81.56 80.25 623,313
Nov 23, 2023 67.99 79.90 67.90 73.38 72.20 376,923
Nov 22, 2023 63.51 69.75 63.20 67.61 66.53 145,835
Nov 21, 2023 63.50 65.01 62.84 63.16 62.15 51,757
Nov 20, 2023 63.97 64.98 62.80 63.19 62.18 27,536
Nov 17, 2023 63.00 63.80 62.40 62.72 61.72 9,852
Nov 16, 2023 64.50 65.04 62.25 62.49 61.49 62,975
Nov 15, 2023 62.99 64.50 61.60 63.76 62.74 126,346
Nov 13, 2023 59.03 64.35 59.03 61.99 61.00 259,148
Nov 10, 2023 54.82 55.00 53.49 53.88 53.02 4,837
Nov 9, 2023 55.79 55.79 54.54 54.82 53.94 7,433
Nov 8, 2023 56.50 56.50 54.50 54.69 53.81 11,144
Nov 7, 2023 55.64 55.64 54.10 54.46 53.59 14,091
Nov 6, 2023 55.84 56.60 54.03 55.64 54.75 8,753

Related Tickers