Manomay Tex India Limited (BOM:540396)
India · Delayed Price · Currency is INR 224.40
+3.10 (1.40%)
At close: Nov 14, 2025
Manomay Tex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 167.00 | 167.80 | 167.00 | 167.75 | 167.75 | -4.69% | 350 |
| Sep 22, 2025 | 170.00 | 179.90 | 170.00 | 176.00 | 176.00 | 2.36% | 551 |
| Sep 19, 2025 | 168.50 | 171.95 | 168.50 | 171.95 | 171.95 | -3.53% | 700 |
| Sep 18, 2025 | 172.50 | 179.90 | 172.30 | 178.25 | 178.25 | 2.44% | 1,449 |
| Sep 17, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.29% | 1 |
| 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 |