Manor Estates and Industries Limited (BOM:526115)
India · Delayed Price · Currency is INR 9.03
-0.47 (-4.95%)
At close: Sep 15, 2025
BOM:526115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 21 |
| Jul 17, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 7 |
| Jul 16, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.42% | 37 |
| Jul 15, 2025 | 7.15 | 7.15 | 6.81 | 7.15 | 7.15 | - | 1,003 |
| Jul 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 1,211 |
| Jul 11, 2025 | 7.18 | 7.18 | 6.81 | 7.15 | 7.15 | - | 201 |
| Jul 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | 214 |
| Jul 9, 2025 | 7.53 | 7.53 | 7.00 | 7.30 | 7.30 | -0.68% | 1,113 |
| Jul 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.27% | 10 |
| Jul 7, 2025 | 7.35 | 7.35 | 7.33 | 7.33 | 7.33 | -4.93% | 6,400 |
| Jul 4, 2025 | 7.70 | 7.71 | 7.70 | 7.71 | 7.71 | 4.90% | 3,000 |
| Jul 3, 2025 | 6.86 | 7.35 | 6.65 | 7.35 | 7.35 | 5.00% | 526 |
| Jul 2, 2025 | 7.00 | 7.09 | 7.00 | 7.00 | 7.00 | 3.55% | 8,816 |
| Jul 1, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -4.79% | 17 |
| Jun 30, 2025 | 6.81 | 7.10 | 6.81 | 7.10 | 7.10 | 4.26% | 4,796 |
| Jun 27, 2025 | 6.80 | 6.97 | 6.80 | 6.81 | 6.81 | -2.01% | 17,916 |
| Jun 26, 2025 | 7.30 | 7.30 | 6.95 | 6.95 | 6.95 | -4.92% | 4,192 |
| Jun 25, 2025 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | -4.82% | 321 |
| Jun 24, 2025 | 8.00 | 8.00 | 7.68 | 7.68 | 7.68 | -4.95% | 4,484 |
| Jun 23, 2025 | 8.33 | 8.50 | 8.08 | 8.08 | 8.08 | -4.94% | 532 |
| Jun 20, 2025 | 8.50 | 8.50 | 8.08 | 8.50 | 8.50 | - | 108 |
| Jun 19, 2025 | 8.60 | 8.60 | 8.47 | 8.50 | 8.50 | 3.66% | 5,435 |
| Jun 18, 2025 | 7.68 | 8.20 | 7.68 | 8.20 | 8.20 | 1.49% | 86 |