Manomay Tex India Limited (BOM:540396)
India · Delayed Price · Currency is INR 218.25
+7.05 (3.34%)
At close: Aug 21, 2026
Manomay Tex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 215.85 | 219.50 | 213.40 | 218.25 | 218.25 | 3.34% | 22,959 |
| Aug 20, 2026 | 218.40 | 218.90 | 208.10 | 211.20 | 211.20 | -1.47% | 27,035 |
| Aug 19, 2026 | 217.50 | 219.80 | 214.00 | 214.35 | 214.35 | -0.76% | 7,349 |
| Aug 18, 2026 | 217.40 | 217.95 | 214.95 | 216.00 | 216.00 | 0.19% | 14,380 |
| Aug 17, 2026 | 217.40 | 217.40 | 214.50 | 215.60 | 215.60 | 0.16% | 16,612 |
| Aug 14, 2026 | 218.00 | 219.70 | 211.10 | 215.25 | 215.25 | -1.33% | 12,802 |
| Aug 13, 2026 | 218.50 | 220.40 | 215.25 | 218.15 | 218.15 | 0.58% | 24,763 |
| Aug 12, 2026 | 219.50 | 219.50 | 212.05 | 216.90 | 216.90 | -0.02% | 11,720 |
| Aug 11, 2026 | 218.95 | 219.40 | 216.15 | 216.95 | 216.95 | -0.66% | 5,417 |
| Aug 10, 2026 | 219.45 | 219.90 | 216.95 | 218.40 | 218.40 | -0.25% | 10,554 |
| Aug 7, 2026 | 219.40 | 219.50 | 215.00 | 218.95 | 218.95 | 0.99% | 28,616 |
| Aug 6, 2026 | 217.30 | 219.95 | 215.10 | 216.80 | 216.80 | 1.05% | 17,585 |
| Aug 5, 2026 | 213.00 | 219.00 | 208.10 | 214.55 | 214.55 | 0.85% | 47,401 |
| Aug 4, 2026 | 217.70 | 217.70 | 203.25 | 212.75 | 212.75 | -0.49% | 28,431 |
| Aug 3, 2026 | 211.95 | 215.20 | 208.10 | 213.80 | 213.80 | 1.83% | 43,860 |
| Jul 31, 2026 | 210.80 | 211.00 | 206.85 | 209.95 | 209.95 | 0.21% | 28,088 |
| Jul 30, 2026 | 210.95 | 211.00 | 205.15 | 209.50 | 209.50 | 0.26% | 23,336 |
| Jul 29, 2026 | 210.85 | 211.50 | 204.60 | 208.95 | 208.95 | -0.71% | 28,787 |
| Jul 28, 2026 | 209.95 | 215.00 | 203.20 | 210.45 | 210.45 | 1.79% | 30,335 |
| Jul 27, 2026 | 203.95 | 208.60 | 203.95 | 206.75 | 206.75 | 3.87% | 21,910 |
| Jul 24, 2026 | 203.20 | 203.95 | 196.60 | 199.05 | 199.05 | -2.19% | 41,204 |
| Jul 23, 2026 | 204.95 | 204.95 | 201.55 | 203.50 | 203.50 | 0.49% | 10,534 |
| Jul 22, 2026 | 204.95 | 204.95 | 200.00 | 202.50 | 202.50 | 0.82% | 16,793 |
| Jul 21, 2026 | 198.55 | 202.95 | 195.00 | 200.85 | 200.85 | 2.08% | 22,612 |
| Jul 20, 2026 | 188.10 | 198.75 | 186.55 | 196.75 | 196.75 | 2.98% | 25,784 |
| Jul 17, 2026 | 182.00 | 194.00 | 176.95 | 191.05 | 191.05 | 8.80% | 25,185 |
| Jul 16, 2026 | 175.70 | 175.70 | 175.60 | 175.60 | 175.60 | - | 82 |
| Jul 15, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 0.92% | 49 |
| Jul 14, 2026 | 184.80 | 184.80 | 171.90 | 174.00 | 174.00 | -1.36% | 2,613 |
| Jul 13, 2026 | 176.25 | 180.15 | 174.20 | 176.40 | 176.40 | 1.26% | 93 |
| Jul 10, 2026 | 177.25 | 178.50 | 174.00 | 174.20 | 174.20 | -3.20% | 403 |
| Jul 9, 2026 | 174.70 | 183.10 | 172.80 | 179.95 | 179.95 | 4.02% | 5,282 |
| Jul 8, 2026 | 170.80 | 174.85 | 170.80 | 173.00 | 173.00 | 1.44% | 5,117 |
| Jul 7, 2026 | 177.45 | 177.45 | 168.15 | 170.55 | 170.55 | -0.26% | 485 |
| Jul 6, 2026 | 179.00 | 179.00 | 171.00 | 171.00 | 171.00 | -5.18% | 536 |
| Jul 2, 2026 | 178.95 | 182.90 | 178.95 | 180.35 | 180.35 | -1.10% | 8 |
| Jun 30, 2026 | 186.45 | 186.45 | 182.35 | 182.35 | 182.35 | -1.25% | 4 |
| Jun 29, 2026 | 184.80 | 192.40 | 182.40 | 184.65 | 184.65 | 0.68% | 6,952 |
| Jun 25, 2026 | 205.00 | 205.00 | 180.65 | 183.40 | 183.40 | 0.11% | 124 |
| Jun 24, 2026 | 183.95 | 187.15 | 180.05 | 183.20 | 183.20 | 0.22% | 787 |
| Jun 23, 2026 | 191.85 | 191.85 | 181.65 | 182.80 | 182.80 | -5.16% | 1,117 |
| Jun 22, 2026 | 195.80 | 195.80 | 186.65 | 192.75 | 192.75 | -1.71% | 560 |
| Jun 19, 2026 | 181.25 | 197.45 | 180.60 | 196.10 | 196.10 | 6.52% | 20,021 |
| Jun 18, 2026 | 184.20 | 192.00 | 182.25 | 184.10 | 184.10 | 0.33% | 10,318 |
| Jun 17, 2026 | 179.75 | 189.65 | 178.05 | 183.50 | 183.50 | 2.40% | 18,331 |
| Jun 16, 2026 | 185.55 | 187.10 | 177.80 | 179.20 | 179.20 | -4.20% | 7,230 |
| Jun 15, 2026 | 196.00 | 196.00 | 183.05 | 187.05 | 187.05 | -3.63% | 5,881 |
| Jun 12, 2026 | 193.00 | 196.00 | 191.30 | 194.10 | 194.10 | 1.54% | 345 |
| Jun 11, 2026 | 195.55 | 198.75 | 184.40 | 191.15 | 191.15 | -2.25% | 8,396 |
| Jun 10, 2026 | 186.45 | 199.00 | 175.70 | 195.55 | 195.55 | 5.90% | 10,738 |