Manorama Industries Limited (BOM:541974)
India · Delayed Price · Currency is INR 1,095.40
+22.75 (2.12%)
At close: Jan 23, 2026
Manorama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,093.20 | 1,117.70 | 1,064.50 | 1,072.65 | 1,072.65 | -1.87% | 7,096 |
| Jan 21, 2026 | 1,125.00 | 1,125.80 | 1,079.70 | 1,093.10 | 1,093.10 | -3.04% | 14,816 |
| Jan 20, 2026 | 1,220.10 | 1,222.25 | 1,120.30 | 1,127.40 | 1,127.40 | -8.05% | 9,209 |
| Jan 19, 2026 | 1,283.55 | 1,288.55 | 1,220.10 | 1,226.05 | 1,226.05 | -4.52% | 5,527 |
| Jan 16, 2026 | 1,302.95 | 1,311.30 | 1,280.45 | 1,284.05 | 1,284.05 | -1.72% | 2,866 |
| Jan 14, 2026 | 1,324.75 | 1,326.15 | 1,301.05 | 1,306.50 | 1,306.50 | -1.36% | 1,067 |
| Jan 13, 2026 | 1,306.45 | 1,329.80 | 1,303.20 | 1,324.50 | 1,324.50 | 1.26% | 26,501 |
| Jan 12, 2026 | 1,307.05 | 1,312.20 | 1,273.05 | 1,308.00 | 1,308.00 | 0.14% | 2,613 |
| Jan 9, 2026 | 1,314.80 | 1,324.80 | 1,296.10 | 1,306.15 | 1,306.15 | -0.66% | 3,521 |
| Jan 8, 2026 | 1,340.15 | 1,341.50 | 1,305.00 | 1,314.80 | 1,314.80 | -2.46% | 1,481 |
| Jan 7, 2026 | 1,330.00 | 1,366.50 | 1,330.00 | 1,347.95 | 1,347.95 | 0.73% | 1,948 |
| Jan 6, 2026 | 1,340.00 | 1,343.90 | 1,324.35 | 1,338.15 | 1,338.15 | -0.13% | 3,671 |
| Jan 5, 2026 | 1,390.80 | 1,390.80 | 1,336.70 | 1,339.90 | 1,339.90 | -3.63% | 4,644 |
| Jan 2, 2026 | 1,327.00 | 1,394.65 | 1,325.05 | 1,390.40 | 1,390.40 | 4.36% | 9,275 |
| Jan 1, 2026 | 1,334.30 | 1,339.80 | 1,329.95 | 1,332.35 | 1,332.35 | -0.13% | 2,972 |
| Dec 31, 2025 | 1,305.75 | 1,344.55 | 1,285.60 | 1,334.10 | 1,334.10 | 2.22% | 4,572 |
| Dec 30, 2025 | 1,298.00 | 1,315.25 | 1,288.85 | 1,305.10 | 1,305.10 | 0.31% | 1,859 |
| Dec 29, 2025 | 1,299.05 | 1,318.90 | 1,297.95 | 1,301.10 | 1,301.10 | -1.12% | 3,399 |
| Dec 26, 2025 | 1,311.05 | 1,335.95 | 1,311.00 | 1,315.90 | 1,315.90 | -0.87% | 2,009 |
| Dec 24, 2025 | 1,340.05 | 1,351.35 | 1,320.60 | 1,327.50 | 1,327.50 | -1.35% | 3,319 |
| Dec 23, 2025 | 1,345.05 | 1,375.50 | 1,335.00 | 1,345.65 | 1,345.65 | -0.61% | 4,584 |
| Dec 22, 2025 | 1,342.40 | 1,361.55 | 1,338.25 | 1,353.95 | 1,353.95 | 0.86% | 2,446 |
| Dec 19, 2025 | 1,334.50 | 1,348.80 | 1,330.00 | 1,342.40 | 1,342.40 | 0.77% | 6,812 |
| Dec 18, 2025 | 1,335.00 | 1,340.40 | 1,316.85 | 1,332.10 | 1,332.10 | -0.45% | 1,167 |
| Dec 17, 2025 | 1,354.45 | 1,358.40 | 1,335.90 | 1,338.15 | 1,338.15 | -1.65% | 2,060 |
| Dec 16, 2025 | 1,368.25 | 1,370.00 | 1,347.25 | 1,360.55 | 1,360.55 | -0.57% | 2,979 |
| Dec 15, 2025 | 1,354.95 | 1,380.00 | 1,348.55 | 1,368.30 | 1,368.30 | 0.98% | 7,432 |
| Dec 12, 2025 | 1,365.00 | 1,372.15 | 1,347.10 | 1,355.00 | 1,355.00 | -0.39% | 5,329 |
| Dec 11, 2025 | 1,350.95 | 1,374.00 | 1,340.40 | 1,360.30 | 1,360.30 | 0.69% | 2,614 |
| Dec 10, 2025 | 1,345.60 | 1,378.05 | 1,344.75 | 1,351.00 | 1,351.00 | 0.40% | 7,846 |
| Dec 9, 2025 | 1,281.00 | 1,352.15 | 1,281.00 | 1,345.60 | 1,345.60 | 2.85% | 6,224 |
| Dec 8, 2025 | 1,351.00 | 1,351.00 | 1,301.15 | 1,308.35 | 1,308.35 | -3.15% | 40,564 |
| Dec 5, 2025 | 1,362.20 | 1,375.90 | 1,329.65 | 1,350.95 | 1,350.95 | -1.60% | 8,223 |
| Dec 4, 2025 | 1,316.30 | 1,385.00 | 1,309.00 | 1,372.85 | 1,372.85 | 4.20% | 6,085 |
| Dec 3, 2025 | 1,336.20 | 1,352.00 | 1,308.65 | 1,317.50 | 1,317.50 | -1.40% | 4,122 |
| Dec 2, 2025 | 1,343.30 | 1,350.05 | 1,305.00 | 1,336.25 | 1,336.25 | -0.53% | 2,789 |
| Dec 1, 2025 | 1,299.95 | 1,347.80 | 1,292.25 | 1,343.35 | 1,343.35 | 3.76% | 11,115 |
| Nov 28, 2025 | 1,280.05 | 1,304.60 | 1,259.80 | 1,294.65 | 1,294.65 | 0.17% | 10,342 |
| Nov 27, 2025 | 1,305.00 | 1,309.45 | 1,287.05 | 1,292.50 | 1,292.50 | -1.28% | 5,526 |
| Nov 26, 2025 | 1,322.10 | 1,328.15 | 1,299.10 | 1,309.20 | 1,309.20 | -0.97% | 9,370 |
| Nov 25, 2025 | 1,304.75 | 1,338.95 | 1,287.05 | 1,322.05 | 1,322.05 | 1.33% | 8,744 |
| Nov 24, 2025 | 1,308.00 | 1,312.10 | 1,285.15 | 1,304.75 | 1,304.75 | -0.27% | 3,670 |
| Nov 21, 2025 | 1,339.40 | 1,339.45 | 1,305.00 | 1,308.30 | 1,308.30 | -2.32% | 2,466 |
| Nov 20, 2025 | 1,323.05 | 1,354.45 | 1,323.05 | 1,339.35 | 1,339.35 | 0.01% | 2,195 |
| Nov 19, 2025 | 1,333.00 | 1,349.00 | 1,316.30 | 1,339.15 | 1,339.15 | 0.58% | 6,418 |
| Nov 18, 2025 | 1,353.40 | 1,353.40 | 1,319.05 | 1,331.40 | 1,331.40 | -1.19% | 4,399 |
| Nov 17, 2025 | 1,331.85 | 1,351.00 | 1,323.05 | 1,347.40 | 1,347.40 | 1.52% | 3,276 |
| Nov 14, 2025 | 1,289.95 | 1,338.65 | 1,289.90 | 1,327.25 | 1,327.25 | 2.08% | 7,135 |
| Nov 13, 2025 | 1,323.15 | 1,323.15 | 1,292.60 | 1,300.25 | 1,300.25 | -0.45% | 11,356 |
| Nov 12, 2025 | 1,294.85 | 1,314.00 | 1,270.55 | 1,306.10 | 1,306.10 | 2.85% | 15,276 |