Manorama Industries Limited (BOM:541974)
India · Delayed Price · Currency is INR 1,353.50
+18.75 (1.40%)
At close: Sep 12, 2025
Manorama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 1,589.05 | 1,632.00 | 1,582.45 | 1,593.25 | 1,592.57 | 0.70% | 11,696 |
| Jul 23, 2025 | 1,620.95 | 1,620.95 | 1,571.00 | 1,582.10 | 1,581.43 | -0.74% | 12,746 |
| Jul 22, 2025 | 1,575.00 | 1,612.45 | 1,529.90 | 1,593.85 | 1,593.17 | 2.15% | 20,984 |
| Jul 21, 2025 | 1,589.85 | 1,590.10 | 1,543.95 | 1,560.25 | 1,559.59 | 0.08% | 6,372 |
| Jul 18, 2025 | 1,599.80 | 1,599.80 | 1,555.00 | 1,558.95 | 1,558.29 | -2.07% | 3,889 |
| Jul 17, 2025 | 1,604.00 | 1,606.60 | 1,574.25 | 1,591.85 | 1,591.17 | 0.23% | 5,279 |
| Jul 16, 2025 | 1,616.20 | 1,616.20 | 1,565.85 | 1,588.15 | 1,587.47 | -1.24% | 16,716 |
| Jul 15, 2025 | 1,529.10 | 1,617.15 | 1,522.90 | 1,608.15 | 1,607.47 | 6.37% | 19,938 |
| Jul 14, 2025 | 1,459.05 | 1,568.00 | 1,423.95 | 1,511.85 | 1,511.21 | 3.02% | 26,012 |
| Jul 11, 2025 | 1,493.30 | 1,511.75 | 1,455.65 | 1,467.55 | 1,466.93 | -1.71% | 9,422 |
| Jul 10, 2025 | 1,537.00 | 1,554.00 | 1,484.10 | 1,493.10 | 1,492.47 | 0.38% | 9,871 |
| Jul 9, 2025 | 1,498.35 | 1,507.45 | 1,457.15 | 1,487.45 | 1,486.82 | 1.36% | 20,614 |
| Jul 8, 2025 | 1,466.20 | 1,537.15 | 1,452.00 | 1,467.45 | 1,466.83 | -0.66% | 19,067 |
| Jul 7, 2025 | 1,470.05 | 1,486.85 | 1,455.10 | 1,477.20 | 1,476.57 | 0.26% | 2,143 |
| Jul 4, 2025 | 1,445.60 | 1,476.95 | 1,432.55 | 1,473.35 | 1,472.72 | 2.72% | 4,106 |