Manorama Industries Limited (BOM:541974)
India · Delayed Price · Currency is INR 1,879.80
+26.75 (1.44%)
At close: Oct 1, 2026
Manorama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,830.00 | 1,928.20 | 1,826.00 | 1,879.80 | 1,879.80 | 1.44% | 50,686 |
| Sep 30, 2026 | 1,853.75 | 1,877.95 | 1,847.00 | 1,853.05 | 1,853.05 | -0.91% | 3,148 |
| Sep 29, 2026 | 1,862.05 | 1,898.05 | 1,833.00 | 1,870.15 | 1,870.15 | 0.26% | 9,019 |
| Sep 28, 2026 | 1,858.45 | 1,887.55 | 1,835.00 | 1,865.25 | 1,865.25 | -0.43% | 3,555 |
| Sep 25, 2026 | 1,881.20 | 1,890.65 | 1,856.50 | 1,873.35 | 1,873.35 | -0.51% | 3,261 |
| Sep 24, 2026 | 1,927.55 | 1,927.75 | 1,870.00 | 1,882.90 | 1,882.90 | -2.29% | 6,696 |
| Sep 23, 2026 | 1,928.55 | 1,952.95 | 1,917.45 | 1,927.05 | 1,927.05 | 0.84% | 4,665 |
| Sep 22, 2026 | 1,924.10 | 1,944.20 | 1,904.80 | 1,911.00 | 1,911.00 | -0.56% | 3,185 |
| Sep 21, 2026 | 1,961.10 | 1,975.10 | 1,910.65 | 1,921.70 | 1,921.70 | -2.36% | 5,659 |
| Sep 18, 2026 | 1,934.60 | 1,982.60 | 1,930.00 | 1,968.05 | 1,968.05 | 1.61% | 3,445 |
| Sep 17, 2026 | 1,927.20 | 1,953.85 | 1,909.55 | 1,936.90 | 1,936.90 | 1.09% | 7,476 |
| Sep 16, 2026 | 1,999.40 | 1,999.40 | 1,880.35 | 1,916.10 | 1,916.10 | -3.33% | 19,385 |
| Sep 15, 2026 | 2,063.40 | 2,063.40 | 1,976.10 | 1,982.20 | 1,982.20 | -3.94% | 15,013 |
| Sep 11, 2026 | 2,092.25 | 2,092.25 | 2,041.70 | 2,063.45 | 2,063.45 | -0.90% | 4,606 |
| Sep 10, 2026 | 2,090.15 | 2,133.00 | 2,078.55 | 2,082.90 | 2,082.10 | -0.44% | 4,137 |
| Sep 9, 2026 | 2,134.85 | 2,138.35 | 2,063.15 | 2,092.15 | 2,091.35 | -1.82% | 7,477 |
| Sep 8, 2026 | 2,023.25 | 2,148.05 | 1,994.80 | 2,131.00 | 2,130.18 | 6.39% | 21,834 |
| Sep 7, 2026 | 2,003.35 | 2,022.95 | 1,968.65 | 2,002.95 | 2,002.18 | 0.61% | 44,860 |
| Sep 4, 2026 | 1,984.85 | 2,016.30 | 1,956.70 | 1,990.90 | 1,990.14 | 1.30% | 31,724 |
| Sep 3, 2026 | 1,879.90 | 1,978.80 | 1,842.80 | 1,965.35 | 1,964.60 | 8.36% | 50,439 |
| Sep 2, 2026 | 1,833.80 | 1,833.80 | 1,799.00 | 1,813.80 | 1,813.10 | -1.08% | 6,433 |
| Sep 1, 2026 | 1,871.90 | 1,938.00 | 1,824.35 | 1,833.60 | 1,832.90 | -3.72% | 14,275 |
| Aug 31, 2026 | 1,902.90 | 1,955.00 | 1,859.90 | 1,904.50 | 1,903.77 | 1.12% | 17,234 |
| Aug 28, 2026 | 1,888.05 | 1,905.30 | 1,874.20 | 1,883.45 | 1,882.73 | -0.11% | 6,299 |
| Aug 27, 2026 | 1,899.50 | 1,918.45 | 1,881.25 | 1,885.55 | 1,884.83 | -0.58% | 5,701 |
| Aug 26, 2026 | 1,932.60 | 1,932.60 | 1,879.60 | 1,896.50 | 1,895.77 | -0.95% | 10,365 |
| Aug 25, 2026 | 1,906.80 | 1,928.50 | 1,898.95 | 1,914.70 | 1,913.96 | 0.38% | 10,380 |
| Aug 24, 2026 | 1,928.15 | 1,944.65 | 1,899.85 | 1,907.40 | 1,906.67 | -1.09% | 11,223 |
| Aug 21, 2026 | 1,948.20 | 1,991.50 | 1,921.95 | 1,928.45 | 1,927.71 | -1.50% | 11,596 |
| Aug 20, 2026 | 1,953.50 | 1,972.60 | 1,909.20 | 1,957.75 | 1,957.00 | 1.72% | 19,975 |
| Aug 19, 2026 | 1,913.40 | 1,973.45 | 1,878.40 | 1,924.70 | 1,923.96 | 1.25% | 43,040 |
| Aug 18, 2026 | 1,951.35 | 1,966.45 | 1,884.90 | 1,900.90 | 1,900.17 | -2.71% | 117,640 |
| Aug 17, 2026 | 1,765.05 | 2,041.00 | 1,765.05 | 1,953.75 | 1,953.00 | 12.35% | 548,519 |
| Aug 14, 2026 | 1,710.05 | 1,867.00 | 1,684.40 | 1,739.00 | 1,738.33 | 7.67% | 487,965 |
| Aug 13, 2026 | 1,629.00 | 1,649.00 | 1,609.00 | 1,615.15 | 1,614.53 | -0.35% | 3,835 |
| Aug 12, 2026 | 1,599.30 | 1,638.60 | 1,599.30 | 1,620.75 | 1,620.13 | 1.34% | 8,616 |
| Aug 11, 2026 | 1,682.00 | 1,682.00 | 1,592.00 | 1,599.30 | 1,598.69 | -4.35% | 11,266 |
| Aug 10, 2026 | 1,647.85 | 1,687.00 | 1,623.70 | 1,672.00 | 1,671.36 | 2.70% | 6,971 |
| Aug 7, 2026 | 1,634.00 | 1,705.00 | 1,622.00 | 1,628.05 | 1,627.42 | 0.31% | 17,624 |
| Aug 6, 2026 | 1,616.65 | 1,635.85 | 1,594.15 | 1,622.95 | 1,622.33 | 0.39% | 2,500 |
| Aug 5, 2026 | 1,616.10 | 1,626.05 | 1,600.00 | 1,616.65 | 1,616.03 | 0.05% | 3,571 |
| Aug 4, 2026 | 1,639.00 | 1,655.50 | 1,612.20 | 1,615.90 | 1,615.28 | -0.90% | 5,270 |
| Aug 3, 2026 | 1,595.50 | 1,640.00 | 1,595.50 | 1,630.55 | 1,629.92 | 1.53% | 4,482 |
| Jul 31, 2026 | 1,651.55 | 1,659.00 | 1,601.35 | 1,606.05 | 1,605.43 | -1.71% | 3,091 |
| Jul 30, 2026 | 1,626.05 | 1,650.75 | 1,621.00 | 1,634.00 | 1,633.37 | -0.77% | 3,153 |
| Jul 29, 2026 | 1,641.10 | 1,661.00 | 1,641.10 | 1,646.70 | 1,646.07 | 0.41% | 6,001 |
| Jul 28, 2026 | 1,672.95 | 1,672.95 | 1,631.60 | 1,639.95 | 1,639.32 | -1.01% | 3,340 |
| Jul 27, 2026 | 1,599.00 | 1,671.95 | 1,588.85 | 1,656.65 | 1,656.01 | 4.39% | 15,252 |
| Jul 24, 2026 | 1,575.00 | 1,598.00 | 1,566.45 | 1,586.95 | 1,586.34 | 0.43% | 3,056 |
| Jul 23, 2026 | 1,570.05 | 1,607.25 | 1,570.00 | 1,580.10 | 1,579.49 | 0.48% | 3,486 |