Manoj Vaibhav Gems 'N' Jewellers Limited (BOM:543995)
India · Delayed Price · Currency is INR 155.85
+7.50 (5.06%)
At close: Mar 10, 2026
BOM:543995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 150.50 | 157.95 | 148.15 | 155.85 | 155.85 | 5.06% | 12,722 |
| Mar 9, 2026 | 150.00 | 150.00 | 146.00 | 148.35 | 148.35 | -3.32% | 5,176 |
| Mar 6, 2026 | 155.00 | 156.70 | 152.55 | 153.45 | 153.45 | -1.00% | 1,089 |
| Mar 5, 2026 | 156.65 | 157.00 | 152.60 | 155.00 | 155.00 | 0.62% | 1,987 |
| Mar 4, 2026 | 154.30 | 156.60 | 153.00 | 154.05 | 154.05 | -2.07% | 840 |
| Mar 2, 2026 | 135.05 | 159.55 | 135.05 | 157.30 | 157.30 | -0.66% | 2,588 |
| Feb 27, 2026 | 157.00 | 160.00 | 155.65 | 158.35 | 158.35 | 0.89% | 5,578 |
| Feb 26, 2026 | 150.25 | 159.00 | 150.25 | 156.95 | 156.95 | 0.51% | 1,444 |
| Feb 25, 2026 | 159.55 | 160.95 | 156.00 | 156.15 | 156.15 | -1.11% | 441 |
| Feb 24, 2026 | 158.70 | 158.90 | 156.35 | 157.90 | 157.90 | -1.19% | 671 |
| Feb 23, 2026 | 159.70 | 161.65 | 157.95 | 159.80 | 159.80 | 0.09% | 4,903 |
| Feb 20, 2026 | 165.80 | 165.80 | 158.20 | 159.65 | 159.65 | -3.42% | 2,797 |
| Feb 19, 2026 | 166.75 | 166.75 | 164.65 | 165.30 | 165.30 | -1.25% | 90 |
| Feb 18, 2026 | 167.90 | 169.40 | 165.75 | 167.40 | 167.40 | -1.53% | 2,911 |
| Feb 17, 2026 | 169.65 | 171.35 | 167.80 | 170.00 | 170.00 | 0.59% | 780 |
| Feb 16, 2026 | 172.60 | 172.60 | 169.00 | 169.00 | 169.00 | -2.14% | 2,344 |
| 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 |