Manorama Industries Limited (BOM:541974)
India · Delayed Price · Currency is INR 1,606.05
-27.95 (-1.71%)
At close: Jul 31, 2026
Manorama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,546.05 | 1,585.00 | 1,513.45 | 1,531.55 | 1,531.55 | -0.54% | 8,608 |
| Jun 10, 2026 | 1,481.35 | 1,554.50 | 1,481.35 | 1,539.85 | 1,539.85 | 3.27% | 20,085 |
| Jun 9, 2026 | 1,538.15 | 1,541.25 | 1,480.75 | 1,491.10 | 1,491.10 | -1.55% | 5,619 |
| Jun 8, 2026 | 1,451.00 | 1,527.20 | 1,427.90 | 1,514.65 | 1,514.65 | 2.45% | 8,020 |
| Jun 5, 2026 | 1,474.70 | 1,500.00 | 1,459.25 | 1,478.40 | 1,478.40 | 1.03% | 6,595 |
| Jun 4, 2026 | 1,466.30 | 1,476.10 | 1,455.00 | 1,463.30 | 1,463.30 | -0.37% | 5,432 |
| Jun 3, 2026 | 1,482.95 | 1,482.95 | 1,440.95 | 1,468.70 | 1,468.70 | -0.85% | 5,599 |
| Jun 2, 2026 | 1,443.10 | 1,539.95 | 1,422.25 | 1,481.25 | 1,481.25 | 2.94% | 16,935 |
| Jun 1, 2026 | 1,449.05 | 1,451.35 | 1,421.00 | 1,439.00 | 1,439.00 | 1.09% | 3,596 |
| 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 |