Manor Estates and Industries Limited (BOM:526115)
India · Delayed Price · Currency is INR 13.73
-0.72 (-4.98%)
At close: Oct 17, 2025
BOM:526115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 9.92 | 9.92 | 8.98 | 9.92 | 9.92 | 4.97% | 5,214 |
| Sep 22, 2025 | 9.00 | 9.45 | 8.55 | 9.45 | 9.45 | 5.00% | 335 |
| Sep 19, 2025 | 8.59 | 9.26 | 8.59 | 9.00 | 9.00 | 2.04% | 2,497 |
| Sep 18, 2025 | 8.60 | 8.82 | 8.60 | 8.82 | 8.82 | 5.00% | 3,734 |
| Sep 17, 2025 | 8.16 | 8.41 | 8.16 | 8.40 | 8.40 | -2.10% | 4,014 |
| Sep 16, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -4.98% | 1,159 |
| Sep 15, 2025 | 9.50 | 9.50 | 9.03 | 9.03 | 9.03 | -4.95% | 19 |
| Sep 12, 2025 | 10.12 | 10.12 | 9.17 | 9.50 | 9.50 | -1.45% | 8,986 |
| Sep 11, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 4.90% | 3,535 |
| Sep 10, 2025 | 8.94 | 9.19 | 8.94 | 9.19 | 9.19 | 4.91% | 6,345 |
| Sep 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 4.91% | 2,110 |
| Sep 8, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 4.90% | 6,982 |
| Sep 5, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 4.87% | 40 |
| Sep 4, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 4.98% | 4,523 |
| Sep 3, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 4.93% | 2 |
| Sep 2, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 4.87% | 101 |
| Aug 28, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 4.95% | 61 |
| Aug 26, 2025 | 5.97 | 6.26 | 5.97 | 6.26 | 6.26 | 4.86% | 1,161 |
| Aug 25, 2025 | 5.70 | 5.97 | 5.70 | 5.97 | 5.97 | 4.92% | 1,102 |
| Aug 21, 2025 | 5.69 | 5.69 | 5.63 | 5.69 | 5.69 | - | 351 |
| Aug 19, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 1 |
| Aug 18, 2025 | 5.42 | 5.69 | 5.42 | 5.69 | 5.69 | 4.98% | 330 |
| Aug 14, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.91% | 164 |
| Aug 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | 1 |
| Aug 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | 40 |
| Aug 6, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 140 |
| Aug 1, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 2.56% | 300 |
| Jul 31, 2025 | 5.93 | 5.93 | 5.87 | 5.87 | 5.87 | -1.01% | 171 |
| Jul 30, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 66 |
| Jul 25, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.51% | 500 |
| Jul 24, 2025 | 6.50 | 6.50 | 6.18 | 6.21 | 6.21 | -4.46% | 370 |
| Jul 22, 2025 | 6.86 | 7.17 | 6.50 | 6.50 | 6.50 | -4.83% | 211 |
| Jul 21, 2025 | 7.18 | 7.18 | 6.83 | 6.83 | 6.83 | -4.87% | 1,017 |