BSE · MOHITPPR · stock
Mohit Paper Mills Limited (MOHITPPR) stock price history
Every BSE trading session of Mohit Paper Mills Limited from Nov 30, 2000 to Sep 28, 2026: 6,432 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MOHITPPR adjusted close, 2000 to 2026
- ₹48.61
- All time high, 2024
- ₹38.79
- 52 week high, ₹23.75 low
- 6,432
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MOHITPPR key facts
- Mohit Paper Mills Limited (MOHITPPR) closed at ₹26.50 on Sep 28, 2026 on BSE.
- MOHITPPR's all time high close is ₹48.61, set on Jul 24, 2024; its all time low close is ₹1.64 on Jul 14, 2004.
- MOHITPPR's 52 week range is ₹23.75 to ₹38.79.
- MOHITPPR returned -17.1% over the year to Sep 28, 2026 and +244.2% over five years.
- Over ten years MOHITPPR returned +289%, +14.6% a year compounded.
- MOHITPPR's deepest drawdown was -85.7% from Jan 7, 2008 to Mar 18, 2014.
- DataCedar holds 6,432 daily sessions of MOHITPPR history from Nov 30, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MOHITPPR price chart, 2000 to 2026
MOHITPPR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | +0.7% |
| 6 months | +4.5% |
| Year to date | -13.1% |
| 1 year | -17.1% |
| 3 years | +1.6% |
| 5 years | +244.2% |
| 10 years | +289.1% |
| Since Nov 30, 2000 | +616.2% |
| Compound annual growth, 25.8 years | +7.9% |
MOHITPPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹48.61 on Jul 24, 2024
- All time low close
- ₹1.64 on Jul 14, 2004
- 52 week high
- ₹38.79 on Nov 19, 2025
- 52 week low
- ₹23.75 on Mar 27, 2026
- Deepest drawdown
- -85.7% from Jan 7, 2008 to Mar 18, 2014, recovered Apr 3, 2017
- Best single session
- +231.6% on May 4, 2007
- Worst single session
- -39.3% on Aug 12, 2002
- Volatility, 1 year annualised
- 46.3%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2000
- 7.2×
- Best calendar year
- 2014, +283%
- Worst calendar year
- 2008, -75%
MOHITPPR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 30, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹30.20 | ₹32.99 | ₹23.75 | ₹26.50 | -12.3% | 232.7K | 184 |
| 2025 | ₹40.38 | ₹43.00 | ₹25.35 | ₹30.20 | -25.5% | 740.5K | 248 |
| 2024 | ₹27.80 | ₹50.01 | ₹25.50 | ₹40.56 | +52.8% | 1.7M | 245 |
| 2023 | ₹19.10 | ₹32.78 | ₹16.26 | ₹26.55 | +33.4% | 981.4K | 245 |
| 2022 | ₹13.61 | ₹32.90 | ₹10.27 | ₹19.90 | +53.4% | 1.9M | 248 |
| 2021 | ₹7.00 | ₹13.49 | ₹4.66 | ₹12.97 | +85.3% | 979.6K | 248 |
| 2020 | ₹8.40 | ₹9.65 | ₹4.20 | ₹7.00 | -12.5% | 122.2K | 251 |
| 2019 | ₹12.35 | ₹15.39 | ₹7.27 | ₹8.00 | -38.5% | 293K | 243 |
| 2018 | ₹14.30 | ₹17.99 | ₹10.41 | ₹13.00 | -13.1% | 490.7K | 246 |
| 2017 | ₹11.60 | ₹17.45 | ₹9.26 | ₹14.96 | +35.3% | 856.2K | 248 |
| 2016 | ₹7.75 | ₹12.21 | ₹5.06 | ₹11.06 | +42.2% | 493.9K | 246 |
| 2015 | ₹8.66 | ₹8.66 | ₹3.12 | ₹7.78 | -10.2% | 525.6K | 246 |
| 2014 | ₹2.26 | ₹8.66 | ₹1.96 | ₹8.66 | +283.2% | 196.5K | 244 |
| 2013 | ₹3.65 | ₹4.46 | ₹2.26 | ₹2.26 | -39.4% | 21.7K | 248 |
| 2012 | ₹5.50 | ₹5.71 | ₹2.53 | ₹3.73 | -34.9% | 72.5K | 245 |
| 2011 | ₹5.47 | ₹7.35 | ₹3.66 | ₹5.73 | +2.7% | 293.8K | 246 |
| 2010 | ₹7.00 | ₹9.20 | ₹5.23 | ₹5.58 | -26.5% | 651.2K | 250 |
| 2009 | ₹3.15 | ₹11.37 | ₹2.76 | ₹7.59 | +153.0% | 650.1K | 243 |
| 2008 | ₹12.58 | ₹14.42 | ₹3.00 | ₹3.00 | -75.0% | 822.2K | 246 |
| 2007 | ₹3.61 | ₹13.18 | ₹3.61 | ₹11.99 | +232.1% | 926.3K | 248 |
| 2006 | ₹3.61 | ₹3.61 | ₹3.61 | ₹3.61 | 0.0% | 0 | 247 |
| 2005 | ₹3.61 | ₹3.61 | ₹3.61 | ₹3.61 | 0.0% | 0 | 250 |
| 2004 | ₹4.50 | ₹6.00 | ₹1.63 | ₹3.61 | -9.8% | 410K | 262 |
| 2003 | ₹4.05 | ₹40.00 | ₹1.95 | ₹4.00 | +1.3% | 245.6K | 261 |
| 2002 | ₹5.15 | ₹6.60 | ₹2.45 | ₹3.95 | -11.2% | 162.4K | 261 |
| 2001 | ₹4.45 | ₹4.45 | ₹4.45 | ₹4.45 | 0.0% | 0 | 261 |
| 2000 | ₹3.70 | ₹4.45 | ₹2.80 | ₹4.45 | n/a | 700 | 22 |
MOHITPPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹26.50 | -3.6% |
| August 2026 | ₹27.50 | +1.9% |
| July 2026 | ₹27.00 | +1.8% |
| June 2026 | ₹26.51 | -7.1% |
| May 2026 | ₹28.55 | +0.2% |
| April 2026 | ₹28.50 | +12.3% |
| March 2026 | ₹25.37 | -11.1% |
| February 2026 | ₹28.55 | +2.1% |
| January 2026 | ₹27.97 | -7.4% |
| December 2025 | ₹30.20 | -6.3% |
| November 2025 | ₹32.24 | -6.6% |
| October 2025 | ₹34.53 | +9.5% |
About the MOHITPPR data
Daily bars. 6,432 sessions from Nov 30, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MOHITPPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
MOHITPPR share price history
