Manorama Industries Limited (BOM:541974)
India · Delayed Price · Currency is INR 1,351.00
-16.05 (-1.17%)
At close: Mar 6, 2026
Manorama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,367.10 | 1,381.00 | 1,347.20 | 1,351.00 | 1,351.00 | -1.17% | 1,299 |
| Mar 5, 2026 | 1,356.75 | 1,391.65 | 1,353.75 | 1,367.05 | 1,367.05 | 0.25% | 2,970 |
| Mar 4, 2026 | 1,355.00 | 1,371.00 | 1,334.45 | 1,363.60 | 1,363.60 | -1.69% | 3,150 |
| Mar 2, 2026 | 1,352.05 | 1,407.35 | 1,352.05 | 1,387.00 | 1,387.00 | -2.35% | 3,889 |
| Feb 27, 2026 | 1,407.05 | 1,444.50 | 1,392.55 | 1,420.45 | 1,420.45 | -1.04% | 6,792 |
| Feb 26, 2026 | 1,457.20 | 1,457.20 | 1,416.95 | 1,435.35 | 1,435.35 | 0.22% | 1,336 |
| Feb 25, 2026 | 1,432.00 | 1,439.00 | 1,413.10 | 1,432.15 | 1,432.15 | 1.27% | 1,446 |
| Feb 24, 2026 | 1,415.70 | 1,435.55 | 1,404.95 | 1,414.25 | 1,414.25 | -0.10% | 2,179 |
| Feb 23, 2026 | 1,418.90 | 1,442.20 | 1,409.00 | 1,415.70 | 1,415.70 | -0.23% | 2,071 |
| Feb 20, 2026 | 1,438.55 | 1,438.55 | 1,388.00 | 1,418.90 | 1,418.90 | -1.37% | 3,175 |
| Feb 19, 2026 | 1,418.60 | 1,500.00 | 1,418.60 | 1,438.55 | 1,438.55 | 1.41% | 7,372 |
| Feb 18, 2026 | 1,402.65 | 1,431.45 | 1,402.65 | 1,418.60 | 1,418.60 | -0.10% | 814 |
| Feb 17, 2026 | 1,412.05 | 1,443.35 | 1,412.05 | 1,420.00 | 1,420.00 | 0.08% | 1,788 |
| Feb 16, 2026 | 1,404.90 | 1,433.15 | 1,404.00 | 1,418.85 | 1,418.85 | 0.42% | 2,241 |
| Feb 13, 2026 | 1,431.60 | 1,437.80 | 1,408.00 | 1,412.95 | 1,412.95 | -1.31% | 4,500 |
| Feb 12, 2026 | 1,453.60 | 1,463.80 | 1,426.05 | 1,431.65 | 1,431.65 | -1.50% | 3,177 |
| Feb 11, 2026 | 1,477.95 | 1,477.95 | 1,441.70 | 1,453.50 | 1,453.50 | -1.04% | 3,969 |
| Feb 10, 2026 | 1,467.45 | 1,519.70 | 1,456.65 | 1,468.80 | 1,468.80 | 1.40% | 7,639 |
| Feb 9, 2026 | 1,418.85 | 1,452.60 | 1,414.80 | 1,448.50 | 1,448.50 | 2.96% | 7,007 |
| Feb 6, 2026 | 1,428.65 | 1,428.65 | 1,377.60 | 1,406.85 | 1,406.85 | -1.58% | 2,462 |
| Feb 5, 2026 | 1,356.15 | 1,435.00 | 1,356.15 | 1,429.45 | 1,429.45 | 3.88% | 8,120 |
| Feb 4, 2026 | 1,376.70 | 1,396.40 | 1,358.00 | 1,376.10 | 1,376.10 | 2.02% | 7,411 |
| Feb 3, 2026 | 1,376.40 | 1,382.50 | 1,280.00 | 1,348.85 | 1,348.85 | 3.50% | 8,703 |
| Feb 2, 2026 | 1,366.05 | 1,366.05 | 1,293.70 | 1,303.20 | 1,303.20 | -4.60% | 6,312 |
| Feb 1, 2026 | 1,359.05 | 1,377.75 | 1,293.25 | 1,366.10 | 1,366.10 | 1.02% | 6,295 |
| Jan 30, 2026 | 1,376.00 | 1,430.60 | 1,343.10 | 1,352.25 | 1,352.25 | -1.80% | 21,604 |
| Jan 29, 2026 | 1,360.05 | 1,388.25 | 1,326.40 | 1,377.10 | 1,377.10 | 7.73% | 51,135 |
| Jan 28, 2026 | 1,175.75 | 1,285.85 | 1,175.70 | 1,278.25 | 1,278.25 | 8.72% | 12,820 |
| Jan 27, 2026 | 1,095.65 | 1,184.70 | 1,095.65 | 1,175.75 | 1,175.75 | 7.34% | 13,086 |
| Jan 23, 2026 | 1,088.30 | 1,152.25 | 1,085.00 | 1,095.40 | 1,095.40 | 2.12% | 16,659 |
| 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 |