Manor Estates and Industries Limited (BOM:526115)
India · Delayed Price · Currency is INR 8.41
+0.40 (4.99%)
At close: Aug 21, 2026
BOM:526115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.01 | 8.41 | 8.01 | 8.41 | 8.41 | 4.99% | 4,400 |
| Aug 20, 2026 | 8.29 | 8.29 | 8.01 | 8.01 | 8.01 | 1.39% | 921 |
| Aug 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.00% | 10 |
| Aug 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 5.00% | 1 |
| Aug 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 275 |
| Aug 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 100 |
| Aug 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.38% | 1 |
| Aug 10, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 4.93% | 60 |
| Aug 5, 2026 | 7.87 | 7.87 | 7.51 | 7.51 | 7.51 | 0.13% | 501 |
| Aug 3, 2026 | 7.50 | 7.51 | 7.24 | 7.50 | 7.50 | -1.57% | 421 |
| Jul 31, 2026 | 7.99 | 7.99 | 7.62 | 7.62 | 7.62 | 0.13% | 129 |
| Jul 30, 2026 | 7.60 | 7.61 | 7.60 | 7.61 | 7.61 | 0.13% | 4 |
| Jul 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.26% | 90 |
| Jul 28, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -4.75% | 1 |
| Jul 27, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | - | 30 |
| Jul 24, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -1.23% | 235 |
| Jul 22, 2026 | 8.48 | 8.48 | 8.10 | 8.10 | 8.10 | 0.25% | 2,398 |
| Jul 21, 2026 | 8.92 | 8.92 | 8.08 | 8.08 | 8.08 | -4.94% | 15,051 |
| Jul 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 102 |
| Jul 16, 2026 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | 489 |
| Jul 14, 2026 | 8.55 | 9.05 | 8.55 | 8.55 | 8.55 | -5.00% | 997 |
| Jul 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.24% | 446 |
| Jul 10, 2026 | 8.86 | 8.89 | 8.85 | 8.89 | 8.89 | -4.51% | 2,850 |
| Jul 9, 2026 | 9.50 | 9.50 | 9.31 | 9.31 | 9.31 | -4.81% | 1,021 |
| Jul 8, 2026 | 9.43 | 9.78 | 9.43 | 9.78 | 9.78 | 3.71% | 21 |
| Jul 7, 2026 | 8.55 | 9.43 | 8.55 | 9.43 | 9.43 | 4.89% | 558 |
| Jul 6, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 1,824 |
| Jul 3, 2026 | 9.46 | 9.46 | 8.99 | 8.99 | 8.99 | -4.97% | 9 |
| Jul 2, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -4.92% | 2 |
| Jul 1, 2026 | 9.49 | 9.95 | 9.02 | 9.95 | 9.95 | 4.85% | 155 |
| Jun 30, 2026 | 9.75 | 9.75 | 8.83 | 9.49 | 9.49 | 2.15% | 158 |
| Jun 25, 2026 | 9.25 | 9.29 | 8.52 | 9.29 | 9.29 | 4.97% | 2,548 |
| Jun 24, 2026 | 9.76 | 9.76 | 8.85 | 8.85 | 8.85 | -4.84% | 53 |
| Jun 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4.49% | 1 |
| Jun 22, 2026 | 8.06 | 8.90 | 8.06 | 8.90 | 8.90 | 4.95% | 201 |
| Jun 19, 2026 | 8.48 | 8.48 | 7.68 | 8.48 | 8.48 | 4.95% | 17 |
| Jun 18, 2026 | 8.50 | 8.50 | 8.08 | 8.08 | 8.08 | -4.94% | 97 |
| Jun 17, 2026 | 9.24 | 9.24 | 8.50 | 8.50 | 8.50 | -4.49% | 229 |
| Jun 16, 2026 | 9.79 | 9.79 | 8.90 | 8.90 | 8.90 | -4.71% | 500 |
| Jun 15, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 4.94% | 10 |
| Jun 12, 2026 | 8.90 | 8.90 | 8.89 | 8.90 | 8.90 | 4.95% | 22 |
| Jun 11, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 4.95% | 100 |
| Jun 9, 2026 | 8.50 | 8.50 | 8.08 | 8.08 | 8.08 | -4.94% | 1,951 |
| Jun 8, 2026 | 9.36 | 9.36 | 8.50 | 8.50 | 8.50 | -4.71% | 112 |
| Jun 5, 2026 | 8.92 | 8.92 | 8.50 | 8.92 | 8.92 | 4.94% | 184 |
| Jun 4, 2026 | 7.78 | 8.50 | 7.78 | 8.50 | 8.50 | 4.04% | 3,004 |
| Jun 3, 2026 | 8.13 | 8.94 | 8.13 | 8.17 | 8.17 | -4.44% | 4,467 |
| Jun 2, 2026 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | -5.00% | 682 |
| Jun 1, 2026 | 9.47 | 9.47 | 9.00 | 9.00 | 9.00 | -4.96% | 118 |
| May 29, 2026 | 10.45 | 10.45 | 9.47 | 9.47 | 9.47 | -4.92% | 5,217 |