Manomay Tex India Limited (BOM:540396)
India · Delayed Price · Currency is INR 189.25
+1.35 (0.72%)
At close: May 25, 2026
Manomay Tex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 182.50 | 185.05 | 177.75 | 182.45 | 182.45 | -3.59% | 1,200 |
| May 25, 2026 | 185.40 | 195.90 | 180.00 | 189.25 | 189.25 | 0.72% | 2,243 |
| May 22, 2026 | 186.90 | 187.90 | 180.00 | 187.90 | 187.90 | 3.47% | 97 |
| May 21, 2026 | 177.85 | 182.00 | 177.65 | 181.60 | 181.60 | 1.57% | 204 |
| May 20, 2026 | 177.70 | 179.60 | 176.30 | 178.80 | 178.80 | -0.14% | 146 |
| May 19, 2026 | 179.45 | 180.45 | 178.70 | 179.05 | 179.05 | 1.24% | 398 |
| May 18, 2026 | 173.75 | 177.35 | 173.75 | 176.85 | 176.85 | -0.06% | 441 |
| May 15, 2026 | 180.00 | 183.80 | 176.35 | 176.95 | 176.95 | -1.12% | 1,370 |
| May 14, 2026 | 184.95 | 184.95 | 176.55 | 178.95 | 178.95 | -2.00% | 453 |
| May 13, 2026 | 184.55 | 184.55 | 182.60 | 182.60 | 182.60 | -1.54% | 592 |
| May 12, 2026 | 185.00 | 186.05 | 184.85 | 185.45 | 185.45 | -1.88% | 2,651 |
| May 11, 2026 | 188.85 | 191.20 | 184.45 | 189.00 | 189.00 | -1.84% | 1,652 |
| May 8, 2026 | 204.25 | 204.25 | 190.00 | 192.55 | 192.55 | -0.34% | 8,979 |
| May 7, 2026 | 175.65 | 193.20 | 175.65 | 193.20 | 193.20 | 9.99% | 6,761 |
| May 6, 2026 | 169.00 | 179.95 | 164.70 | 175.65 | 175.65 | 6.52% | 21,186 |
| May 5, 2026 | 207.20 | 207.20 | 164.80 | 164.90 | 164.90 | -19.93% | 40,133 |
| May 4, 2026 | 237.20 | 237.20 | 189.20 | 205.95 | 205.95 | -12.90% | 39,115 |
| Apr 30, 2026 | 248.15 | 248.15 | 234.10 | 236.45 | 236.45 | -2.66% | 926 |
| Apr 29, 2026 | 245.00 | 248.40 | 237.75 | 242.90 | 242.90 | -0.78% | 1,166 |
| Apr 28, 2026 | 248.25 | 252.15 | 239.00 | 244.80 | 244.80 | 5.25% | 6,435 |
| Apr 27, 2026 | 232.35 | 234.40 | 230.00 | 232.60 | 232.60 | 1.57% | 823 |
| Apr 24, 2026 | 226.00 | 229.90 | 223.10 | 229.00 | 229.00 | 0.70% | 2,133 |
| Apr 23, 2026 | 223.20 | 228.45 | 222.00 | 227.40 | 227.40 | -0.81% | 2,202 |
| Apr 22, 2026 | 239.90 | 239.90 | 226.00 | 229.25 | 229.25 | -1.97% | 5,623 |
| Apr 21, 2026 | 232.00 | 239.90 | 228.25 | 233.85 | 233.85 | 0.91% | 12,838 |
| Apr 20, 2026 | 219.00 | 234.55 | 213.50 | 231.75 | 231.75 | 5.73% | 6,432 |
| Apr 17, 2026 | 224.00 | 224.00 | 212.15 | 219.20 | 219.20 | 2.50% | 5,593 |
| Apr 16, 2026 | 217.80 | 219.80 | 212.40 | 213.85 | 213.85 | -1.88% | 14,771 |
| Apr 15, 2026 | 221.65 | 224.00 | 215.20 | 217.95 | 217.95 | 2.61% | 12,397 |
| Apr 13, 2026 | 229.00 | 229.00 | 211.50 | 212.40 | 212.40 | -4.56% | 7,076 |
| Apr 10, 2026 | 224.00 | 225.70 | 217.50 | 222.55 | 222.55 | -1.85% | 25,107 |
| Apr 9, 2026 | 230.05 | 230.05 | 221.95 | 226.75 | 226.75 | -0.02% | 9,807 |
| Apr 8, 2026 | 240.00 | 240.00 | 224.00 | 226.80 | 226.80 | -0.48% | 10,515 |
| Apr 7, 2026 | 234.60 | 235.55 | 226.40 | 227.90 | 227.90 | -1.41% | 14,188 |
| Apr 6, 2026 | 236.80 | 237.05 | 228.30 | 231.15 | 231.15 | 0.02% | 2,585 |
| Apr 2, 2026 | 234.50 | 234.50 | 227.00 | 231.10 | 231.10 | 0.04% | 5,619 |
| Apr 1, 2026 | 236.45 | 237.05 | 229.95 | 231.00 | 231.00 | -1.56% | 4,872 |
| Mar 30, 2026 | 226.60 | 240.00 | 222.45 | 234.65 | 234.65 | -0.47% | 46,627 |
| Mar 27, 2026 | 230.40 | 239.95 | 221.90 | 235.75 | 235.75 | 1.14% | 9,308 |
| Mar 25, 2026 | 220.15 | 235.95 | 214.85 | 233.10 | 233.10 | 6.85% | 29,796 |
| Mar 24, 2026 | 204.75 | 218.35 | 202.85 | 218.15 | 218.15 | 9.02% | 10,610 |
| Mar 23, 2026 | 207.95 | 208.00 | 198.15 | 200.10 | 200.10 | -2.44% | 14,145 |
| Mar 20, 2026 | 209.20 | 214.00 | 202.00 | 205.10 | 205.10 | 0.66% | 36,953 |
| Mar 19, 2026 | 208.00 | 221.00 | 195.45 | 203.75 | 203.75 | -2.04% | 16,169 |
| Mar 18, 2026 | 208.00 | 211.85 | 204.50 | 208.00 | 208.00 | -0.98% | 23,452 |
| Mar 17, 2026 | 239.00 | 239.00 | 206.00 | 210.05 | 210.05 | -4.22% | 28,548 |
| Mar 16, 2026 | 220.00 | 221.60 | 200.15 | 219.30 | 219.30 | 4.50% | 15,997 |
| Mar 13, 2026 | 220.35 | 228.90 | 204.55 | 209.85 | 209.85 | -6.77% | 15,559 |
| Mar 12, 2026 | 225.00 | 250.00 | 216.10 | 225.10 | 225.10 | 0.27% | 40,390 |
| Mar 11, 2026 | 228.00 | 228.00 | 222.00 | 224.50 | 224.50 | 2.63% | 10,881 |