Manor Estates and Industries Limited (BOM:526115)
India · Delayed Price · Currency is INR 14.98
+0.17 (1.15%)
At close: Dec 5, 2025
BOM:526115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.54 | 15.54 | 14.07 | 14.98 | 14.98 | 1.15% | 2,896 |
| Dec 4, 2025 | 15.38 | 15.38 | 13.94 | 14.81 | 14.81 | 0.95% | 3,282 |
| Dec 3, 2025 | 16.08 | 16.08 | 14.67 | 14.67 | 14.67 | -4.99% | 1,757 |
| Dec 2, 2025 | 15.88 | 15.88 | 14.46 | 15.44 | 15.44 | 1.45% | 8,740 |
| Dec 1, 2025 | 15.87 | 15.87 | 15.22 | 15.22 | 15.22 | -0.13% | 18 |
| Nov 28, 2025 | 15.74 | 15.74 | 15.24 | 15.24 | 15.24 | 1.13% | 143 |
| Nov 27, 2025 | 15.90 | 15.90 | 15.07 | 15.07 | 15.07 | -0.59% | 11 |
| Nov 26, 2025 | 15.57 | 15.57 | 14.88 | 15.16 | 15.16 | 1.88% | 13 |
| Nov 25, 2025 | 15.12 | 15.17 | 13.88 | 14.88 | 14.88 | 2.69% | 579 |
| Nov 24, 2025 | 14.60 | 14.60 | 13.25 | 14.49 | 14.49 | 4.02% | 944 |
| Nov 21, 2025 | 13.65 | 14.00 | 13.65 | 13.93 | 13.93 | -0.50% | 486 |
| Nov 20, 2025 | 14.25 | 14.25 | 13.54 | 14.00 | 14.00 | -1.75% | 1,909 |
| Nov 19, 2025 | 14.99 | 15.49 | 14.25 | 14.25 | 14.25 | -4.94% | 1,821 |
| Nov 18, 2025 | 14.35 | 15.74 | 14.35 | 14.99 | 14.99 | -0.73% | 1,684 |
| Nov 17, 2025 | 15.89 | 16.49 | 15.10 | 15.10 | 15.10 | -4.97% | 6,336 |
| Nov 14, 2025 | 16.19 | 16.19 | 14.74 | 15.89 | 15.89 | 2.52% | 1,325 |
| Nov 13, 2025 | 15.48 | 15.50 | 14.09 | 15.50 | 15.50 | 4.94% | 6,547 |
| Nov 12, 2025 | 15.99 | 15.99 | 14.74 | 14.77 | 14.77 | -4.65% | 3,849 |
| Nov 11, 2025 | 15.89 | 15.89 | 15.19 | 15.49 | 15.49 | 1.97% | 195 |
| Nov 10, 2025 | 15.78 | 15.78 | 14.28 | 15.19 | 15.19 | 1.06% | 1,192 |
| Nov 7, 2025 | 15.77 | 15.77 | 14.27 | 15.03 | 15.03 | 0.07% | 6,231 |
| Nov 6, 2025 | 13.67 | 15.07 | 13.67 | 15.02 | 15.02 | 4.60% | 14,139 |
| Nov 4, 2025 | 15.86 | 15.86 | 14.36 | 14.36 | 14.36 | -4.96% | 16,248 |
| Nov 3, 2025 | 14.89 | 15.20 | 14.44 | 15.11 | 15.11 | -0.53% | 613 |
| Oct 31, 2025 | 14.96 | 16.37 | 14.96 | 15.19 | 15.19 | -3.49% | 3,309 |
| Oct 30, 2025 | 16.53 | 16.53 | 15.00 | 15.74 | 15.74 | -0.25% | 4,754 |
| Oct 29, 2025 | 16.04 | 16.04 | 14.52 | 15.78 | 15.78 | 3.27% | 2,329 |
| Oct 28, 2025 | 16.58 | 16.58 | 15.02 | 15.28 | 15.28 | -3.35% | 2,705 |
| Oct 27, 2025 | 15.82 | 15.82 | 14.32 | 15.81 | 15.81 | 4.91% | 9,623 |
| Oct 24, 2025 | 14.38 | 15.07 | 14.38 | 15.07 | 15.07 | 4.94% | 6,053 |
| Oct 23, 2025 | 14.38 | 14.38 | 13.02 | 14.36 | 14.36 | 4.82% | 4,975 |
| Oct 21, 2025 | 12.41 | 13.71 | 12.41 | 13.70 | 13.70 | 4.90% | 2,041 |
| Oct 20, 2025 | 13.05 | 13.59 | 13.05 | 13.06 | 13.06 | -4.88% | 18,925 |
| Oct 17, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -4.98% | 605 |
| Oct 16, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -5.00% | 513 |
| Oct 15, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -5.00% | 96 |
| Oct 14, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -4.99% | 341 |
| Oct 13, 2025 | 18.59 | 18.59 | 16.85 | 16.85 | 16.85 | -4.96% | 7,850 |
| Oct 10, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 4.97% | 6,451 |
| Oct 9, 2025 | 16.89 | 16.89 | 16.41 | 16.89 | 16.89 | 4.97% | 3,442 |
| Oct 8, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 4.96% | 3,591 |
| Oct 7, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 5.00% | 3,395 |
| Oct 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.96% | 1,125 |
| Oct 3, 2025 | 13.91 | 13.91 | 13.52 | 13.91 | 13.91 | 4.98% | 3,419 |
| Oct 1, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 4.99% | 4,481 |
| Sep 30, 2025 | 12.62 | 12.62 | 12.32 | 12.62 | 12.62 | 4.99% | 4,077 |
| Sep 29, 2025 | 11.46 | 12.02 | 11.46 | 12.02 | 12.02 | 4.89% | 1,107 |
| Sep 26, 2025 | 11.47 | 11.47 | 10.40 | 11.46 | 11.46 | 4.85% | 12,709 |
| Sep 25, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 5.00% | 151 |
| Sep 24, 2025 | 10.41 | 10.41 | 9.65 | 10.41 | 10.41 | 4.94% | 5,635 |