Manor Estates and Industries Limited (BOM:526115)
India · Delayed Price · Currency is INR 9.49
+0.42 (4.63%)
At close: May 26, 2026
BOM:526115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9.49 | 9.49 | 9.48 | 9.49 | 9.49 | 4.63% | 111 |
| May 25, 2026 | 10.01 | 10.01 | 9.07 | 9.07 | 9.07 | -4.93% | 5,758 |
| May 22, 2026 | 9.54 | 9.55 | 9.54 | 9.54 | 9.54 | 4.84% | 55 |
| May 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.76% | 109 |
| May 20, 2026 | 10.30 | 10.30 | 9.17 | 9.17 | 9.17 | -2.13% | 1,613 |
| May 19, 2026 | 10.97 | 10.97 | 9.02 | 9.37 | 9.37 | -6.11% | 391 |
| May 18, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -4.95% | 1 |
| May 15, 2026 | 12.50 | 12.50 | 10.50 | 10.50 | 10.50 | -9.01% | 251 |
| May 14, 2026 | 10.42 | 11.54 | 10.42 | 11.54 | 11.54 | -0.26% | 2 |
| May 13, 2026 | 12.28 | 12.28 | 11.57 | 11.57 | 11.57 | 3.49% | 2 |
| May 12, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 9.82% | 42 |
| May 11, 2026 | 9.27 | 10.19 | 9.27 | 10.18 | 10.18 | 9.82% | 10,252 |
| May 8, 2026 | 10.19 | 10.19 | 9.27 | 9.27 | 9.27 | - | 18 |
| May 6, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.11% | 7 |
| May 5, 2026 | 9.90 | 10.25 | 9.25 | 9.26 | 9.26 | -6.75% | 470 |
| May 4, 2026 | 9.93 | 10.91 | 9.93 | 9.93 | 9.93 | 0.10% | 77 |
| Apr 30, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.00% | 20 |
| Apr 29, 2026 | 9.90 | 10.02 | 9.90 | 10.02 | 10.02 | -8.91% | 250 |
| Apr 28, 2026 | 11.99 | 11.99 | 10.70 | 11.00 | 11.00 | -0.45% | 1,416 |
| Apr 27, 2026 | 13.46 | 13.46 | 11.05 | 11.05 | 11.05 | -9.80% | 3,236 |
| Apr 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 8.89% | 201 |
| Apr 23, 2026 | 12.50 | 12.50 | 11.25 | 11.25 | 11.25 | -10.00% | 2,586 |
| Apr 22, 2026 | 14.25 | 14.25 | 12.50 | 12.50 | 12.50 | -3.77% | 51 |
| Apr 21, 2026 | 13.40 | 13.40 | 12.99 | 12.99 | 12.99 | 6.30% | 34 |
| Apr 20, 2026 | 12.15 | 12.22 | 12.15 | 12.22 | 12.22 | -1.45% | 46 |
| Apr 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 9.93% | 5 |
| Apr 16, 2026 | 13.24 | 13.24 | 11.28 | 11.28 | 11.28 | -9.76% | 407 |
| Apr 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1 |
| Apr 10, 2026 | 11.51 | 12.50 | 11.51 | 12.50 | 12.50 | -2.04% | 336 |
| Apr 9, 2026 | 13.50 | 13.50 | 11.57 | 12.76 | 12.76 | -0.70% | 555 |
| Apr 8, 2026 | 12.48 | 12.97 | 11.25 | 12.85 | 12.85 | 2.96% | 222 |
| Apr 7, 2026 | 12.49 | 12.49 | 11.56 | 12.48 | 12.48 | -2.42% | 385 |
| Apr 6, 2026 | 12.73 | 12.98 | 12.73 | 12.79 | 12.79 | -1.54% | 641 |
| Apr 2, 2026 | 11.52 | 13.26 | 11.52 | 12.99 | 12.99 | 2.20% | 670 |
| Apr 1, 2026 | 12.00 | 12.80 | 11.70 | 12.71 | 12.71 | 8.73% | 950 |
| Mar 30, 2026 | 11.13 | 11.94 | 9.92 | 11.69 | 11.69 | 7.15% | 2,536 |
| Mar 27, 2026 | 11.51 | 11.51 | 10.00 | 10.91 | 10.91 | 4.10% | 9,217 |
| Mar 25, 2026 | 10.80 | 12.51 | 10.33 | 10.48 | 10.48 | -7.99% | 4,034 |
| Mar 24, 2026 | 10.32 | 11.39 | 10.32 | 11.39 | 11.39 | - | 2,007 |
| Mar 23, 2026 | 12.22 | 12.22 | 10.28 | 11.39 | 11.39 | 2.52% | 2,937 |
| Mar 20, 2026 | 10.02 | 11.11 | 9.30 | 11.11 | 11.11 | 8.71% | 2,918 |
| Mar 19, 2026 | 11.01 | 11.01 | 10.10 | 10.22 | 10.22 | -7.18% | 1,158 |
| Mar 18, 2026 | 11.10 | 12.10 | 10.09 | 11.01 | 11.01 | - | 130 |
| Mar 17, 2026 | 11.50 | 11.89 | 11.01 | 11.01 | 11.01 | 1.85% | 8,293 |
| Mar 16, 2026 | 11.96 | 11.98 | 10.74 | 10.81 | 10.81 | -7.84% | 284 |
| Mar 13, 2026 | 10.13 | 11.86 | 10.13 | 11.73 | 11.73 | 5.58% | 8,177 |
| Mar 12, 2026 | 11.85 | 12.93 | 11.01 | 11.11 | 11.11 | -5.53% | 6,815 |
| Mar 11, 2026 | 10.15 | 11.80 | 10.15 | 11.76 | 11.76 | 4.44% | 2,911 |
| Mar 10, 2026 | 12.48 | 12.48 | 10.32 | 11.26 | 11.26 | -0.88% | 5,687 |
| Mar 9, 2026 | 12.92 | 12.92 | 10.60 | 11.36 | 11.36 | -3.32% | 2,023 |