Manorama Industries Limited (BOM:541974)
India · Delayed Price · Currency is INR 1,423.50
-30.85 (-2.12%)
At close: May 29, 2026
Manorama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,465.00 | 1,470.45 | 1,402.20 | 1,423.50 | 1,423.50 | -2.12% | 11,032 |
| May 27, 2026 | 1,455.00 | 1,473.90 | 1,447.00 | 1,454.35 | 1,454.35 | -0.56% | 6,424 |
| May 26, 2026 | 1,409.95 | 1,485.00 | 1,400.75 | 1,462.60 | 1,462.60 | 3.73% | 16,728 |
| May 25, 2026 | 1,391.05 | 1,416.20 | 1,374.00 | 1,409.95 | 1,409.95 | 1.36% | 8,674 |
| May 22, 2026 | 1,395.90 | 1,410.00 | 1,367.20 | 1,391.05 | 1,391.05 | 1.92% | 6,077 |
| May 21, 2026 | 1,413.35 | 1,413.35 | 1,360.00 | 1,364.80 | 1,364.80 | -1.54% | 6,436 |
| May 20, 2026 | 1,381.70 | 1,390.00 | 1,347.55 | 1,386.20 | 1,386.20 | 0.88% | 5,148 |
| May 19, 2026 | 1,350.75 | 1,404.35 | 1,350.75 | 1,374.05 | 1,374.05 | 0.13% | 6,225 |
| May 18, 2026 | 1,323.00 | 1,375.70 | 1,291.45 | 1,372.30 | 1,372.30 | 5.45% | 11,547 |
| May 15, 2026 | 1,364.05 | 1,368.00 | 1,299.20 | 1,301.35 | 1,301.35 | -3.80% | 8,694 |
| May 14, 2026 | 1,368.20 | 1,377.65 | 1,332.30 | 1,352.75 | 1,352.75 | 0.77% | 6,667 |
| May 13, 2026 | 1,393.00 | 1,410.40 | 1,335.20 | 1,342.45 | 1,342.45 | -3.91% | 19,277 |
| May 12, 2026 | 1,478.20 | 1,490.00 | 1,367.15 | 1,397.10 | 1,397.10 | -12.48% | 55,163 |
| May 11, 2026 | 1,580.00 | 1,610.15 | 1,545.55 | 1,596.30 | 1,596.30 | 1.23% | 11,794 |
| May 8, 2026 | 1,614.00 | 1,614.20 | 1,569.00 | 1,576.90 | 1,576.90 | -1.72% | 5,054 |
| May 7, 2026 | 1,624.00 | 1,624.05 | 1,582.20 | 1,604.55 | 1,604.55 | 0.16% | 4,114 |
| May 6, 2026 | 1,625.75 | 1,626.90 | 1,566.00 | 1,602.05 | 1,602.05 | 0.50% | 12,593 |
| May 5, 2026 | 1,539.00 | 1,634.00 | 1,516.45 | 1,594.15 | 1,594.15 | 3.68% | 21,138 |
| May 4, 2026 | 1,549.75 | 1,574.35 | 1,501.00 | 1,537.50 | 1,537.50 | 2.06% | 11,752 |
| Apr 30, 2026 | 1,481.65 | 1,523.55 | 1,443.25 | 1,506.45 | 1,506.45 | 2.29% | 9,733 |
| Apr 29, 2026 | 1,458.95 | 1,493.80 | 1,454.30 | 1,472.70 | 1,472.70 | 1.67% | 7,552 |
| Apr 28, 2026 | 1,432.50 | 1,457.10 | 1,417.75 | 1,448.55 | 1,448.55 | 0.57% | 4,137 |
| Apr 27, 2026 | 1,433.95 | 1,445.15 | 1,413.55 | 1,440.30 | 1,440.30 | 2.22% | 3,826 |
| Apr 24, 2026 | 1,429.95 | 1,441.00 | 1,402.75 | 1,409.05 | 1,409.05 | -1.71% | 4,307 |
| Apr 23, 2026 | 1,459.95 | 1,459.95 | 1,422.00 | 1,433.50 | 1,433.50 | -1.49% | 3,821 |
| Apr 22, 2026 | 1,450.00 | 1,475.00 | 1,439.75 | 1,455.25 | 1,455.25 | 0.28% | 4,902 |
| Apr 21, 2026 | 1,380.00 | 1,465.00 | 1,380.00 | 1,451.15 | 1,451.15 | 4.66% | 6,583 |
| Apr 20, 2026 | 1,427.60 | 1,428.40 | 1,375.40 | 1,386.60 | 1,386.60 | -2.02% | 4,351 |
| Apr 17, 2026 | 1,397.90 | 1,422.90 | 1,389.30 | 1,415.15 | 1,415.15 | 1.93% | 2,858 |
| Apr 16, 2026 | 1,379.25 | 1,395.00 | 1,356.00 | 1,388.35 | 1,388.35 | 2.41% | 4,476 |
| Apr 15, 2026 | 1,348.55 | 1,363.30 | 1,314.15 | 1,355.65 | 1,355.65 | 4.86% | 5,177 |
| Apr 13, 2026 | 1,271.05 | 1,299.80 | 1,241.00 | 1,292.80 | 1,292.80 | 0.88% | 2,758 |
| Apr 10, 2026 | 1,298.00 | 1,321.90 | 1,276.55 | 1,281.55 | 1,281.55 | 0.04% | 2,831 |
| Apr 9, 2026 | 1,305.00 | 1,321.35 | 1,261.45 | 1,281.05 | 1,281.05 | -2.21% | 3,581 |
| Apr 8, 2026 | 1,289.85 | 1,334.75 | 1,258.05 | 1,310.05 | 1,310.05 | 7.30% | 15,189 |
| Apr 7, 2026 | 1,245.45 | 1,248.70 | 1,215.95 | 1,220.95 | 1,220.95 | -1.97% | 3,225 |
| Apr 6, 2026 | 1,225.05 | 1,248.30 | 1,210.00 | 1,245.45 | 1,245.45 | 1.92% | 4,741 |
| Apr 2, 2026 | 1,202.00 | 1,226.40 | 1,171.35 | 1,222.00 | 1,222.00 | -0.61% | 4,004 |
| Apr 1, 2026 | 1,131.35 | 1,247.35 | 1,131.30 | 1,229.50 | 1,229.50 | 8.68% | 9,926 |
| Mar 30, 2026 | 1,201.90 | 1,201.90 | 1,121.00 | 1,131.35 | 1,131.35 | -6.50% | 13,108 |
| Mar 27, 2026 | 1,251.00 | 1,257.35 | 1,200.00 | 1,210.05 | 1,210.05 | -4.30% | 6,386 |
| Mar 25, 2026 | 1,288.45 | 1,307.15 | 1,256.30 | 1,264.45 | 1,264.45 | -0.19% | 5,392 |
| Mar 24, 2026 | 1,269.00 | 1,270.00 | 1,228.40 | 1,266.80 | 1,266.80 | 5.11% | 3,081 |
| Mar 23, 2026 | 1,226.20 | 1,250.70 | 1,188.45 | 1,205.20 | 1,205.20 | -5.32% | 7,577 |
| Mar 20, 2026 | 1,273.45 | 1,298.70 | 1,268.20 | 1,272.95 | 1,272.95 | -0.03% | 3,763 |
| Mar 19, 2026 | 1,308.95 | 1,313.70 | 1,267.55 | 1,273.35 | 1,273.35 | -4.45% | 5,277 |
| Mar 18, 2026 | 1,297.95 | 1,344.90 | 1,297.95 | 1,332.60 | 1,332.60 | 1.92% | 2,694 |
| Mar 17, 2026 | 1,298.80 | 1,325.20 | 1,286.50 | 1,307.50 | 1,307.50 | 0.68% | 2,972 |
| Mar 16, 2026 | 1,252.05 | 1,309.40 | 1,241.00 | 1,298.70 | 1,298.70 | 2.01% | 3,979 |
| Mar 13, 2026 | 1,311.05 | 1,338.00 | 1,260.05 | 1,273.15 | 1,273.15 | -4.10% | 18,415 |