Manoj Vaibhav Gems 'N' Jewellers Limited (BOM:543995)
India · Delayed Price · Currency is INR 172.70
-3.65 (-2.07%)
At close: Feb 13, 2026
BOM:543995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 176.80 | 176.80 | 171.60 | 172.70 | 172.70 | -2.07% | 3,058 |
| Feb 12, 2026 | 182.75 | 183.05 | 174.05 | 176.35 | 176.35 | -3.92% | 6,275 |
| Feb 11, 2026 | 195.00 | 195.00 | 182.50 | 183.55 | 183.55 | -4.20% | 11,589 |
| Feb 10, 2026 | 191.85 | 194.85 | 188.80 | 191.60 | 191.60 | 2.24% | 7,317 |
| Feb 9, 2026 | 177.00 | 189.85 | 177.00 | 187.40 | 187.40 | 8.20% | 22,534 |
| Feb 6, 2026 | 175.00 | 175.00 | 170.40 | 173.20 | 173.20 | 0.46% | 2,372 |
| Feb 5, 2026 | 172.05 | 174.00 | 170.45 | 172.40 | 172.40 | -1.03% | 118 |
| Feb 4, 2026 | 172.20 | 175.05 | 171.30 | 174.20 | 174.20 | 1.22% | 1,606 |
| Feb 3, 2026 | 174.00 | 174.85 | 170.80 | 172.10 | 172.10 | 2.47% | 5,489 |
| Feb 2, 2026 | 171.45 | 171.45 | 164.65 | 167.95 | 167.95 | -0.65% | 6,885 |
| Feb 1, 2026 | 169.75 | 170.15 | 165.80 | 169.05 | 169.05 | -0.47% | 90 |
| Jan 30, 2026 | 161.75 | 171.80 | 161.75 | 169.85 | 169.85 | 3.47% | 2,696 |
| Jan 29, 2026 | 165.95 | 167.60 | 160.40 | 164.15 | 164.15 | -2.35% | 3,341 |
| Jan 28, 2026 | 165.30 | 168.15 | 163.00 | 168.10 | 168.10 | 1.88% | 790 |
| Jan 27, 2026 | 158.20 | 167.70 | 158.20 | 165.00 | 165.00 | -1.32% | 4,463 |
| Jan 23, 2026 | 168.75 | 175.85 | 166.50 | 167.20 | 167.20 | -0.92% | 1,641 |
| Jan 22, 2026 | 168.00 | 169.20 | 166.80 | 168.75 | 168.75 | 1.11% | 489 |
| Jan 21, 2026 | 172.00 | 172.00 | 161.15 | 166.90 | 166.90 | -2.85% | 8,818 |
| Jan 20, 2026 | 176.40 | 176.40 | 171.00 | 171.80 | 171.80 | -2.61% | 1,841 |
| Jan 19, 2026 | 171.10 | 176.45 | 171.10 | 176.40 | 176.40 | -0.28% | 525 |
| Jan 16, 2026 | 178.05 | 178.95 | 176.50 | 176.90 | 176.90 | -1.64% | 5,864 |
| Jan 14, 2026 | 177.75 | 182.40 | 175.50 | 179.85 | 179.85 | 1.96% | 3,322 |
| Jan 13, 2026 | 177.00 | 180.00 | 175.00 | 176.40 | 176.40 | -0.73% | 2,413 |
| Jan 12, 2026 | 175.00 | 178.75 | 173.15 | 177.70 | 177.70 | -0.14% | 3,379 |
| Jan 9, 2026 | 180.10 | 180.55 | 177.50 | 177.95 | 177.95 | -1.77% | 2,335 |
| Jan 8, 2026 | 186.20 | 189.55 | 180.70 | 181.15 | 181.15 | -2.95% | 5,020 |
| Jan 7, 2026 | 186.60 | 194.00 | 185.00 | 186.65 | 186.65 | 3.04% | 21,562 |
| Jan 6, 2026 | 181.85 | 182.70 | 180.00 | 181.15 | 181.15 | -0.33% | 2,184 |
| Jan 5, 2026 | 181.20 | 183.80 | 178.55 | 181.75 | 181.75 | -1.84% | 1,795 |
| Jan 2, 2026 | 183.25 | 185.55 | 182.70 | 185.15 | 185.15 | 1.37% | 1,091 |
| Jan 1, 2026 | 197.00 | 197.00 | 180.00 | 182.65 | 182.65 | 1.02% | 5,932 |
| Dec 31, 2025 | 181.70 | 184.30 | 179.15 | 180.80 | 180.80 | -0.28% | 1,664 |
| Dec 30, 2025 | 182.00 | 182.65 | 180.55 | 181.30 | 181.30 | -1.01% | 250 |
| Dec 29, 2025 | 191.55 | 191.55 | 182.00 | 183.15 | 183.15 | -2.27% | 1,849 |
| Dec 26, 2025 | 181.90 | 190.05 | 181.85 | 187.40 | 187.40 | 2.13% | 7,153 |
| Dec 24, 2025 | 183.90 | 184.30 | 182.60 | 183.50 | 183.50 | - | 1,460 |
| Dec 23, 2025 | 185.00 | 185.00 | 180.40 | 183.50 | 183.50 | 0.22% | 851 |
| Dec 22, 2025 | 194.80 | 194.80 | 179.90 | 183.10 | 183.10 | 2.43% | 3,153 |
| Dec 19, 2025 | 176.30 | 178.85 | 175.60 | 178.75 | 178.75 | 1.97% | 990 |
| Dec 18, 2025 | 177.60 | 178.20 | 174.85 | 175.30 | 175.30 | -1.35% | 2,345 |
| Dec 17, 2025 | 183.30 | 183.30 | 176.90 | 177.70 | 177.70 | -2.09% | 3,221 |
| Dec 16, 2025 | 182.00 | 182.25 | 181.20 | 181.50 | 181.50 | -0.30% | 102 |
| Dec 15, 2025 | 184.15 | 184.15 | 178.95 | 182.05 | 182.05 | 0.03% | 1,552 |
| Dec 12, 2025 | 182.60 | 183.85 | 181.70 | 182.00 | 182.00 | -0.05% | 2,379 |
| Dec 11, 2025 | 179.25 | 182.80 | 179.25 | 182.10 | 182.10 | 0.05% | 1,144 |
| Dec 10, 2025 | 185.90 | 186.85 | 182.00 | 182.00 | 182.00 | -2.26% | 94 |
| Dec 9, 2025 | 181.00 | 186.35 | 179.60 | 186.20 | 186.20 | 2.03% | 2,587 |
| Dec 8, 2025 | 185.60 | 186.30 | 182.00 | 182.50 | 182.50 | -2.77% | 2,916 |
| Dec 5, 2025 | 186.20 | 189.30 | 184.80 | 187.70 | 187.70 | 0.94% | 3,409 |
| Dec 4, 2025 | 187.60 | 188.35 | 184.60 | 185.95 | 185.95 | -0.64% | 1,732 |