Manorama Industries Limited (BOM:541974)
India · Delayed Price · Currency is INR 1,928.45
-29.30 (-1.50%)
At close: Aug 21, 2026
Manorama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,948.20 | 1,991.50 | 1,921.95 | 1,928.45 | 1,928.45 | -1.50% | 11,596 |
| Aug 20, 2026 | 1,953.50 | 1,972.60 | 1,909.20 | 1,957.75 | 1,957.75 | 1.72% | 19,975 |
| Aug 19, 2026 | 1,913.40 | 1,973.45 | 1,878.40 | 1,924.70 | 1,924.70 | 1.25% | 43,040 |
| Aug 18, 2026 | 1,951.35 | 1,966.45 | 1,884.90 | 1,900.90 | 1,900.90 | -2.71% | 117,640 |
| Aug 17, 2026 | 1,765.05 | 2,041.00 | 1,765.05 | 1,953.75 | 1,953.75 | 12.35% | 548,519 |
| Aug 14, 2026 | 1,710.05 | 1,867.00 | 1,684.40 | 1,739.00 | 1,739.00 | 7.67% | 487,965 |
| Aug 13, 2026 | 1,629.00 | 1,649.00 | 1,609.00 | 1,615.15 | 1,615.15 | -0.35% | 3,835 |
| Aug 12, 2026 | 1,599.30 | 1,638.60 | 1,599.30 | 1,620.75 | 1,620.75 | 1.34% | 8,616 |
| Aug 11, 2026 | 1,682.00 | 1,682.00 | 1,592.00 | 1,599.30 | 1,599.30 | -4.35% | 11,266 |
| Aug 10, 2026 | 1,647.85 | 1,687.00 | 1,623.70 | 1,672.00 | 1,672.00 | 2.70% | 6,971 |
| Aug 7, 2026 | 1,634.00 | 1,705.00 | 1,622.00 | 1,628.05 | 1,628.05 | 0.31% | 17,624 |
| Aug 6, 2026 | 1,616.65 | 1,635.85 | 1,594.15 | 1,622.95 | 1,622.95 | 0.39% | 2,500 |
| Aug 5, 2026 | 1,616.10 | 1,626.05 | 1,600.00 | 1,616.65 | 1,616.65 | 0.05% | 3,571 |
| Aug 4, 2026 | 1,639.00 | 1,655.50 | 1,612.20 | 1,615.90 | 1,615.90 | -0.90% | 5,270 |
| Aug 3, 2026 | 1,595.50 | 1,640.00 | 1,595.50 | 1,630.55 | 1,630.55 | 1.53% | 4,482 |
| Jul 31, 2026 | 1,651.55 | 1,659.00 | 1,601.35 | 1,606.05 | 1,606.05 | -1.71% | 3,091 |
| Jul 30, 2026 | 1,626.05 | 1,650.75 | 1,621.00 | 1,634.00 | 1,634.00 | -0.77% | 3,153 |
| Jul 29, 2026 | 1,641.10 | 1,661.00 | 1,641.10 | 1,646.70 | 1,646.70 | 0.41% | 6,001 |
| Jul 28, 2026 | 1,672.95 | 1,672.95 | 1,631.60 | 1,639.95 | 1,639.95 | -1.01% | 3,340 |
| Jul 27, 2026 | 1,599.00 | 1,671.95 | 1,588.85 | 1,656.65 | 1,656.65 | 4.39% | 15,252 |
| Jul 24, 2026 | 1,575.00 | 1,598.00 | 1,566.45 | 1,586.95 | 1,586.95 | 0.43% | 3,056 |
| Jul 23, 2026 | 1,570.05 | 1,607.25 | 1,570.00 | 1,580.10 | 1,580.10 | 0.48% | 3,486 |
| Jul 22, 2026 | 1,609.05 | 1,609.05 | 1,567.95 | 1,572.55 | 1,572.55 | -2.15% | 6,652 |
| Jul 21, 2026 | 1,618.25 | 1,620.00 | 1,604.15 | 1,607.15 | 1,607.15 | 0.35% | 4,472 |
| Jul 20, 2026 | 1,599.45 | 1,635.00 | 1,595.80 | 1,601.55 | 1,601.55 | 0.77% | 3,505 |
| Jul 17, 2026 | 1,571.60 | 1,606.25 | 1,571.60 | 1,589.25 | 1,589.25 | -0.46% | 11,343 |
| Jul 16, 2026 | 1,607.70 | 1,618.00 | 1,591.15 | 1,596.55 | 1,596.55 | -0.75% | 3,382 |
| Jul 15, 2026 | 1,561.35 | 1,623.45 | 1,561.35 | 1,608.65 | 1,608.65 | 1.99% | 8,708 |
| Jul 14, 2026 | 1,626.10 | 1,640.90 | 1,571.80 | 1,577.25 | 1,577.25 | -3.15% | 66,969 |
| Jul 13, 2026 | 1,609.65 | 1,631.25 | 1,555.05 | 1,628.55 | 1,628.55 | 1.65% | 29,852 |
| Jul 10, 2026 | 1,583.00 | 1,624.00 | 1,583.00 | 1,602.05 | 1,602.05 | 1.41% | 10,228 |
| Jul 9, 2026 | 1,531.40 | 1,588.65 | 1,511.00 | 1,579.85 | 1,579.85 | 4.62% | 8,121 |
| Jul 8, 2026 | 1,525.15 | 1,556.65 | 1,502.35 | 1,510.05 | 1,510.05 | -0.99% | 6,620 |
| Jul 7, 2026 | 1,576.35 | 1,576.35 | 1,512.00 | 1,525.15 | 1,525.15 | -3.25% | 12,386 |
| Jul 6, 2026 | 1,563.20 | 1,613.60 | 1,558.80 | 1,576.35 | 1,576.35 | 0.70% | 13,936 |
| Jul 3, 2026 | 1,597.95 | 1,602.60 | 1,554.70 | 1,565.45 | 1,565.45 | -1.04% | 9,775 |
| Jul 2, 2026 | 1,571.95 | 1,598.00 | 1,566.00 | 1,581.90 | 1,581.90 | 1.00% | 8,180 |
| Jul 1, 2026 | 1,655.35 | 1,674.95 | 1,560.00 | 1,566.30 | 1,566.30 | -5.43% | 18,301 |
| Jun 30, 2026 | 1,591.40 | 1,672.95 | 1,582.25 | 1,656.20 | 1,656.20 | 4.67% | 17,809 |
| Jun 29, 2026 | 1,588.70 | 1,624.70 | 1,580.05 | 1,582.25 | 1,582.25 | 0.47% | 19,556 |
| Jun 25, 2026 | 1,603.55 | 1,607.15 | 1,570.00 | 1,574.80 | 1,574.80 | -0.66% | 7,390 |
| Jun 24, 2026 | 1,565.00 | 1,609.00 | 1,550.00 | 1,585.20 | 1,585.20 | 1.68% | 10,643 |
| Jun 23, 2026 | 1,548.90 | 1,566.70 | 1,523.40 | 1,559.05 | 1,559.05 | 0.87% | 6,002 |
| Jun 22, 2026 | 1,557.70 | 1,618.55 | 1,542.00 | 1,545.65 | 1,545.65 | -0.87% | 8,417 |
| Jun 19, 2026 | 1,520.85 | 1,571.00 | 1,520.65 | 1,559.20 | 1,559.20 | 1.86% | 6,921 |
| Jun 18, 2026 | 1,553.40 | 1,556.50 | 1,520.25 | 1,530.80 | 1,530.80 | 0.28% | 4,866 |
| Jun 17, 2026 | 1,500.00 | 1,538.60 | 1,497.05 | 1,526.60 | 1,526.60 | 1.87% | 5,781 |
| Jun 16, 2026 | 1,529.45 | 1,549.05 | 1,495.00 | 1,498.65 | 1,498.65 | -2.16% | 15,602 |
| Jun 15, 2026 | 1,588.60 | 1,588.60 | 1,528.55 | 1,531.80 | 1,531.80 | -2.00% | 7,895 |
| Jun 12, 2026 | 1,561.45 | 1,585.80 | 1,549.95 | 1,563.05 | 1,563.05 | 2.06% | 9,082 |