Manomay Tex India Limited (BOM:540396)
India · Delayed Price · Currency is INR 232.95
+9.95 (4.46%)
At close: Dec 5, 2025
Manomay Tex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 223.00 | 233.90 | 212.00 | 232.95 | 232.95 | 4.46% | 3,509 |
| Dec 4, 2025 | 223.05 | 234.95 | 222.15 | 223.00 | 223.00 | -4.62% | 3,293 |
| Dec 3, 2025 | 230.05 | 235.90 | 229.50 | 233.80 | 233.80 | -3.21% | 3,573 |
| Dec 2, 2025 | 246.00 | 246.00 | 241.55 | 241.55 | 241.55 | -5.00% | 82 |
| Dec 1, 2025 | 279.60 | 279.60 | 245.75 | 254.25 | 254.25 | -1.55% | 7,261 |
| Nov 28, 2025 | 252.95 | 259.90 | 250.10 | 258.25 | 258.25 | 1.75% | 34,428 |
| Nov 27, 2025 | 232.25 | 256.80 | 230.40 | 253.80 | 253.80 | 10.30% | 49,761 |
| Nov 26, 2025 | 239.90 | 239.90 | 230.00 | 230.10 | 230.10 | -0.50% | 3,829 |
| Nov 25, 2025 | 239.00 | 239.00 | 230.30 | 231.25 | 231.25 | -1.49% | 2,733 |
| Nov 24, 2025 | 235.85 | 239.35 | 233.80 | 234.75 | 234.75 | -0.19% | 8,417 |
| Nov 21, 2025 | 230.50 | 238.50 | 229.75 | 235.20 | 235.20 | 0.97% | 6,763 |
| Nov 20, 2025 | 231.95 | 239.00 | 221.15 | 232.95 | 232.95 | -0.58% | 7,545 |
| Nov 19, 2025 | 218.75 | 235.15 | 218.75 | 234.30 | 234.30 | 4.41% | 18,657 |
| Nov 18, 2025 | 213.00 | 225.40 | 207.75 | 224.40 | 224.40 | 2.09% | 4,789 |
| Nov 17, 2025 | 219.30 | 221.30 | 218.35 | 219.80 | 219.80 | -2.05% | 545 |
| Nov 14, 2025 | 219.80 | 228.85 | 219.45 | 224.40 | 224.40 | 1.40% | 3,889 |
| Nov 13, 2025 | 223.40 | 223.40 | 220.10 | 221.30 | 221.30 | -1.29% | 881 |
| Nov 12, 2025 | 226.15 | 226.15 | 219.25 | 224.20 | 224.20 | -1.49% | 1,047 |
| Nov 11, 2025 | 226.90 | 232.00 | 224.00 | 227.60 | 227.60 | 0.84% | 7,814 |
| Nov 10, 2025 | 222.00 | 227.10 | 219.00 | 225.70 | 225.70 | 2.08% | 10,243 |
| Nov 7, 2025 | 217.00 | 221.90 | 213.65 | 221.10 | 221.10 | 2.20% | 8,152 |
| Nov 6, 2025 | 209.00 | 216.90 | 206.60 | 216.35 | 216.35 | 2.05% | 8,678 |
| Nov 4, 2025 | 215.50 | 217.90 | 210.35 | 212.00 | 212.00 | -1.07% | 6,359 |
| Nov 3, 2025 | 209.05 | 219.40 | 206.00 | 214.30 | 214.30 | 2.46% | 8,379 |
| Oct 31, 2025 | 210.00 | 211.95 | 207.00 | 209.15 | 209.15 | -0.31% | 6,915 |
| Oct 30, 2025 | 212.45 | 212.50 | 209.00 | 209.80 | 209.80 | -1.25% | 3,728 |
| Oct 29, 2025 | 212.00 | 212.90 | 206.00 | 212.45 | 212.45 | 0.28% | 4,991 |
| Oct 28, 2025 | 211.50 | 211.95 | 210.55 | 211.85 | 211.85 | 0.83% | 4,295 |
| Oct 27, 2025 | 210.00 | 211.00 | 206.15 | 210.10 | 210.10 | 2.36% | 9,449 |
| Oct 24, 2025 | 204.25 | 208.90 | 203.90 | 205.25 | 205.25 | 0.49% | 3,958 |
| Oct 23, 2025 | 204.95 | 205.30 | 202.90 | 204.25 | 204.25 | -0.90% | 3,908 |
| Oct 21, 2025 | 207.95 | 208.15 | 203.90 | 206.10 | 206.10 | -0.10% | 2,515 |
| Oct 20, 2025 | 206.00 | 207.00 | 203.00 | 206.30 | 206.30 | 0.59% | 2,641 |
| Oct 17, 2025 | 206.00 | 209.00 | 194.25 | 205.10 | 205.10 | -1.11% | 8,169 |
| Oct 16, 2025 | 207.25 | 207.40 | 206.10 | 207.40 | 207.40 | -0.29% | 4,498 |
| Oct 15, 2025 | 207.00 | 208.65 | 207.00 | 208.00 | 208.00 | -0.62% | 3,787 |
| Oct 14, 2025 | 209.00 | 210.10 | 208.15 | 209.30 | 209.30 | 0.14% | 4,035 |
| Oct 13, 2025 | 209.00 | 215.00 | 204.20 | 209.00 | 209.00 | 3.21% | 6,618 |
| Oct 10, 2025 | 207.45 | 207.50 | 197.05 | 202.50 | 202.50 | 0.47% | 5,407 |
| Oct 9, 2025 | 205.00 | 207.95 | 198.25 | 201.55 | 201.55 | -0.47% | 6,736 |
| Oct 8, 2025 | 197.00 | 205.60 | 194.00 | 202.50 | 202.50 | 8.03% | 8,857 |
| Oct 7, 2025 | 184.00 | 188.85 | 176.00 | 187.45 | 187.45 | 1.65% | 6,768 |
| Oct 6, 2025 | 177.25 | 184.75 | 177.25 | 184.40 | 184.40 | 1.51% | 7,869 |
| Oct 3, 2025 | 190.00 | 190.00 | 177.55 | 181.65 | 181.65 | 3.71% | 9,590 |
| Oct 1, 2025 | 182.95 | 183.70 | 172.05 | 175.15 | 175.15 | 3.92% | 8,594 |
| Sep 30, 2025 | 173.75 | 173.75 | 168.55 | 168.55 | 168.55 | 0.60% | 1,617 |
| Sep 29, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | -1.67% | 26 |
| Sep 26, 2025 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -2.07% | 649 |
| Sep 25, 2025 | 171.80 | 174.00 | 169.50 | 174.00 | 174.00 | 0.26% | 571 |
| Sep 24, 2025 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | 3.46% | 1 |