Manorama Industries Limited (BOM:541974)
India · Delayed Price · Currency is INR 1,500.20
+81.10 (5.71%)
At close: Oct 3, 2025
Manorama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,498.95 | 1,498.95 | 1,442.00 | 1,445.55 | 1,445.55 | -1.62% | 2,622 |
| Oct 6, 2025 | 1,505.00 | 1,505.80 | 1,466.15 | 1,469.35 | 1,469.35 | -2.06% | 11,091 |
| Oct 3, 2025 | 1,420.55 | 1,510.00 | 1,420.55 | 1,500.20 | 1,500.20 | 5.71% | 11,442 |
| Oct 1, 2025 | 1,420.60 | 1,425.00 | 1,374.95 | 1,419.10 | 1,419.10 | 1.73% | 10,060 |
| Sep 30, 2025 | 1,415.00 | 1,422.20 | 1,376.05 | 1,394.90 | 1,394.90 | -2.51% | 6,481 |
| Sep 29, 2025 | 1,398.60 | 1,464.85 | 1,375.00 | 1,430.80 | 1,430.80 | 1.71% | 9,789 |
| Sep 26, 2025 | 1,457.25 | 1,457.25 | 1,387.35 | 1,406.80 | 1,406.80 | -2.61% | 3,574 |
| Sep 25, 2025 | 1,452.55 | 1,473.10 | 1,436.00 | 1,444.45 | 1,444.45 | -1.52% | 9,843 |
| Sep 24, 2025 | 1,431.00 | 1,489.90 | 1,426.35 | 1,466.70 | 1,466.70 | 2.54% | 7,507 |
| Sep 23, 2025 | 1,430.00 | 1,439.00 | 1,410.80 | 1,430.40 | 1,430.40 | 0.14% | 8,466 |
| Sep 22, 2025 | 1,438.95 | 1,438.95 | 1,405.00 | 1,428.35 | 1,428.35 | -0.13% | 6,326 |
| Sep 19, 2025 | 1,453.50 | 1,454.45 | 1,408.30 | 1,430.15 | 1,430.15 | -0.95% | 5,009 |
| Sep 18, 2025 | 1,421.60 | 1,459.50 | 1,400.00 | 1,443.85 | 1,443.85 | 2.25% | 11,555 |
| Sep 17, 2025 | 1,383.00 | 1,427.80 | 1,383.00 | 1,412.05 | 1,412.05 | 0.88% | 8,402 |
| Sep 16, 2025 | 1,363.15 | 1,431.00 | 1,363.15 | 1,399.75 | 1,399.75 | 2.50% | 21,412 |
| Sep 15, 2025 | 1,326.75 | 1,373.65 | 1,326.75 | 1,365.60 | 1,365.60 | 0.89% | 3,881 |
| Sep 12, 2025 | 1,346.95 | 1,362.75 | 1,339.95 | 1,353.50 | 1,353.50 | 1.40% | 5,226 |
| Sep 11, 2025 | 1,344.25 | 1,356.00 | 1,305.00 | 1,334.75 | 1,334.75 | -1.22% | 5,145 |
| Sep 10, 2025 | 1,305.05 | 1,355.40 | 1,305.05 | 1,351.25 | 1,351.25 | 1.81% | 4,607 |
| Sep 9, 2025 | 1,317.50 | 1,335.95 | 1,305.95 | 1,327.20 | 1,327.20 | 0.90% | 4,149 |
| Sep 8, 2025 | 1,340.90 | 1,359.00 | 1,304.85 | 1,315.35 | 1,315.35 | -1.90% | 6,358 |
| Sep 5, 2025 | 1,348.00 | 1,360.35 | 1,319.00 | 1,340.85 | 1,340.85 | 1.27% | 8,953 |
| Sep 4, 2025 | 1,345.30 | 1,373.00 | 1,314.55 | 1,324.10 | 1,324.10 | -0.31% | 27,220 |
| Sep 3, 2025 | 1,347.90 | 1,386.00 | 1,308.55 | 1,328.20 | 1,328.20 | -0.30% | 20,137 |
| Sep 2, 2025 | 1,328.00 | 1,356.70 | 1,317.20 | 1,332.25 | 1,332.25 | 0.68% | 6,744 |
| Sep 1, 2025 | 1,346.05 | 1,369.25 | 1,319.10 | 1,323.20 | 1,323.20 | -2.31% | 4,226 |
| Aug 29, 2025 | 1,370.00 | 1,381.55 | 1,348.00 | 1,354.45 | 1,354.45 | 0.01% | 5,072 |
| Aug 28, 2025 | 1,370.00 | 1,380.80 | 1,345.00 | 1,354.35 | 1,354.35 | -1.32% | 15,479 |
| Aug 26, 2025 | 1,415.00 | 1,415.00 | 1,362.75 | 1,372.45 | 1,372.45 | -1.85% | 4,598 |
| Aug 25, 2025 | 1,422.70 | 1,430.35 | 1,394.05 | 1,398.35 | 1,398.35 | -1.16% | 15,439 |
| Aug 22, 2025 | 1,386.55 | 1,428.90 | 1,386.55 | 1,414.80 | 1,414.80 | 1.04% | 13,289 |
| Aug 21, 2025 | 1,425.00 | 1,425.00 | 1,390.00 | 1,400.25 | 1,400.25 | -0.72% | 20,162 |
| Aug 20, 2025 | 1,405.00 | 1,444.85 | 1,386.95 | 1,410.45 | 1,409.85 | -0.06% | 17,448 |
| Aug 19, 2025 | 1,390.60 | 1,420.00 | 1,374.80 | 1,411.30 | 1,410.70 | 1.55% | 6,868 |
| Aug 18, 2025 | 1,366.65 | 1,418.80 | 1,366.65 | 1,389.70 | 1,389.11 | 0.89% | 13,248 |
| Aug 14, 2025 | 1,367.95 | 1,400.95 | 1,355.00 | 1,377.45 | 1,376.86 | 1.63% | 10,212 |
| Aug 13, 2025 | 1,354.70 | 1,373.00 | 1,346.80 | 1,355.30 | 1,354.72 | 0.35% | 6,254 |
| Aug 12, 2025 | 1,387.00 | 1,391.95 | 1,347.00 | 1,350.55 | 1,349.98 | -2.38% | 3,485 |
| Aug 11, 2025 | 1,375.00 | 1,410.70 | 1,362.10 | 1,383.50 | 1,382.91 | -0.40% | 12,360 |
| Aug 8, 2025 | 1,454.95 | 1,454.95 | 1,381.90 | 1,389.10 | 1,388.51 | -2.96% | 4,945 |
| Aug 7, 2025 | 1,405.60 | 1,437.90 | 1,380.70 | 1,431.50 | 1,430.89 | 1.89% | 23,234 |
| Aug 6, 2025 | 1,422.10 | 1,443.30 | 1,397.20 | 1,404.90 | 1,404.30 | -1.13% | 10,507 |
| Aug 5, 2025 | 1,518.95 | 1,518.95 | 1,411.40 | 1,420.95 | 1,420.35 | -2.39% | 20,960 |
| Aug 4, 2025 | 1,518.95 | 1,518.95 | 1,451.00 | 1,455.75 | 1,455.13 | -2.10% | 9,494 |
| Aug 1, 2025 | 1,512.05 | 1,537.00 | 1,475.10 | 1,486.95 | 1,486.32 | -1.64% | 17,547 |
| Jul 31, 2025 | 1,501.10 | 1,566.00 | 1,497.15 | 1,511.70 | 1,511.06 | -1.42% | 36,505 |
| Jul 30, 2025 | 1,545.05 | 1,604.00 | 1,512.65 | 1,533.50 | 1,532.85 | -0.73% | 63,585 |
| Jul 29, 2025 | 1,690.00 | 1,690.00 | 1,514.80 | 1,544.85 | 1,544.19 | -8.46% | 75,823 |
| Jul 28, 2025 | 1,658.55 | 1,774.00 | 1,636.70 | 1,687.70 | 1,686.98 | 7.35% | 118,491 |
| Jul 25, 2025 | 1,585.10 | 1,606.00 | 1,546.10 | 1,572.20 | 1,571.53 | -1.32% | 17,407 |