Manomay Tex India Limited (BOM:540396)
India · Delayed Price · Currency is INR 165.90
+0.35 (0.21%)
At close: Sep 11, 2025
Manomay Tex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 173.00 | 184.00 | 169.75 | 174.50 | 174.50 | 0.49% | 448 |
| Sep 15, 2025 | 170.25 | 174.25 | 170.25 | 173.65 | 173.65 | 0.29% | 1,460 |
| Sep 12, 2025 | 171.85 | 189.90 | 170.65 | 173.15 | 173.15 | 4.37% | 15,215 |
| Sep 11, 2025 | 170.55 | 170.80 | 165.70 | 165.90 | 165.90 | 0.21% | 794 |
| Sep 10, 2025 | 167.00 | 167.00 | 164.95 | 165.55 | 165.55 | -0.27% | 53 |
| Sep 9, 2025 | 167.00 | 168.05 | 165.90 | 166.00 | 166.00 | -1.37% | 726 |
| Sep 8, 2025 | 168.95 | 180.00 | 165.85 | 168.30 | 168.30 | 1.48% | 1,741 |
| Sep 5, 2025 | 167.30 | 168.50 | 164.25 | 165.85 | 165.85 | 0.82% | 1,167 |
| Sep 4, 2025 | 166.15 | 166.15 | 164.25 | 164.50 | 164.50 | -5.95% | 3,257 |
| Sep 3, 2025 | 170.00 | 174.90 | 167.00 | 174.90 | 174.90 | 3.25% | 602 |
| Sep 1, 2025 | 176.20 | 176.20 | 169.40 | 169.40 | 169.40 | -1.40% | 86 |
| Aug 29, 2025 | 169.40 | 177.90 | 168.55 | 171.80 | 171.80 | 3.06% | 1,520 |
| Aug 28, 2025 | 163.65 | 166.70 | 163.65 | 166.70 | 166.70 | 1.86% | 6 |
| Aug 26, 2025 | 162.05 | 164.40 | 161.05 | 163.65 | 163.65 | -1.09% | 912 |
| Aug 25, 2025 | 168.45 | 168.45 | 163.65 | 165.45 | 165.45 | 0.85% | 1,075 |
| Aug 22, 2025 | 167.70 | 169.00 | 162.60 | 164.05 | 164.05 | -2.61% | 1,024 |
| Aug 21, 2025 | 165.40 | 177.00 | 164.75 | 168.45 | 168.45 | 3.03% | 171 |
| Aug 20, 2025 | 165.35 | 169.00 | 160.20 | 163.50 | 163.50 | -0.61% | 1,802 |
| Aug 19, 2025 | 169.80 | 169.80 | 164.50 | 164.50 | 164.50 | -0.93% | 272 |
| Aug 18, 2025 | 190.00 | 190.00 | 166.05 | 166.05 | 166.05 | 0.24% | 80 |
| Aug 14, 2025 | 160.00 | 169.90 | 157.00 | 165.65 | 165.65 | 3.69% | 5,391 |
| Aug 13, 2025 | 165.40 | 165.40 | 158.80 | 159.75 | 159.75 | -0.75% | 14 |
| Aug 12, 2025 | 157.25 | 164.70 | 157.20 | 160.95 | 160.95 | 1.96% | 169 |
| Aug 11, 2025 | 159.50 | 159.50 | 156.80 | 157.85 | 157.85 | -1.03% | 37 |
| Aug 8, 2025 | 157.80 | 160.55 | 156.50 | 159.50 | 159.50 | -0.37% | 2,222 |
| Aug 7, 2025 | 157.95 | 161.50 | 157.95 | 160.10 | 160.10 | 1.17% | 2,755 |
| Aug 6, 2025 | 160.15 | 161.15 | 154.00 | 158.25 | 158.25 | -1.19% | 718 |
| Aug 5, 2025 | 157.00 | 160.15 | 157.00 | 160.15 | 160.15 | 0.41% | 113 |
| Aug 4, 2025 | 157.00 | 160.25 | 157.00 | 159.50 | 159.50 | 0.89% | 2,387 |
| Aug 1, 2025 | 158.10 | 158.10 | 158.00 | 158.10 | 158.10 | -3.07% | 204 |
| Jul 31, 2025 | 169.50 | 169.50 | 159.00 | 163.10 | 163.10 | 1.91% | 441 |
| Jul 28, 2025 | 161.60 | 161.60 | 160.05 | 160.05 | 160.05 | -1.20% | 35 |
| Jul 25, 2025 | 163.50 | 163.50 | 162.00 | 162.00 | 162.00 | 0.84% | 62 |
| Jul 24, 2025 | 162.95 | 168.00 | 160.65 | 160.65 | 160.65 | -1.41% | 2,677 |
| Jul 23, 2025 | 163.00 | 165.10 | 162.55 | 162.95 | 162.95 | -1.42% | 833 |
| Jul 22, 2025 | 180.00 | 180.00 | 164.85 | 165.30 | 165.30 | 2.04% | 643 |
| Jul 21, 2025 | 166.55 | 166.55 | 162.00 | 162.00 | 162.00 | -2.47% | 1,135 |
| Jul 17, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -0.36% | 1 |
| Jul 16, 2025 | 166.65 | 169.70 | 166.30 | 166.70 | 166.70 | 0.85% | 301 |
| Jul 15, 2025 | 179.80 | 179.80 | 164.60 | 165.30 | 165.30 | -1.20% | 552 |
| Jul 14, 2025 | 169.00 | 175.00 | 164.65 | 167.30 | 167.30 | -1.09% | 4,299 |
| Jul 11, 2025 | 161.20 | 173.85 | 161.20 | 169.15 | 169.15 | -0.44% | 1,574 |
| Jul 10, 2025 | 172.75 | 173.80 | 167.55 | 169.90 | 169.90 | -0.26% | 1,397 |
| Jul 9, 2025 | 171.75 | 172.10 | 170.00 | 170.35 | 170.35 | 1.31% | 7,257 |
| Jul 8, 2025 | 164.20 | 178.50 | 163.90 | 168.15 | 168.15 | 2.56% | 8,102 |
| Jul 7, 2025 | 164.60 | 169.95 | 163.25 | 163.95 | 163.95 | -1.59% | 3,308 |
| Jul 4, 2025 | 165.00 | 171.00 | 163.90 | 166.60 | 166.60 | 2.18% | 817 |
| Jul 3, 2025 | 163.05 | 167.00 | 163.05 | 163.05 | 163.05 | -0.82% | 268 |
| Jul 1, 2025 | 171.90 | 171.90 | 163.70 | 164.40 | 164.40 | -0.63% | 2,185 |
| Jun 30, 2025 | 178.50 | 178.50 | 165.45 | 165.45 | 165.45 | -1.52% | 2,282 |