Manoj Vaibhav Gems 'N' Jewellers Limited (BOM:543995)
India · Delayed Price · Currency is INR 167.20
-1.55 (-0.92%)
At close: Jan 23, 2026
BOM:543995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 197.65 | 197.65 | 187.00 | 187.15 | 187.15 | -2.53% | 3,994 |
| Dec 2, 2025 | 186.95 | 192.60 | 184.40 | 192.00 | 192.00 | 2.95% | 1,663 |
| Dec 1, 2025 | 189.00 | 190.85 | 186.40 | 186.50 | 186.50 | -1.32% | 3,653 |
| Nov 28, 2025 | 195.95 | 195.95 | 188.80 | 189.00 | 189.00 | -1.38% | 2,330 |
| Nov 27, 2025 | 193.50 | 195.15 | 191.05 | 191.65 | 191.65 | -0.78% | 3,523 |
| Nov 26, 2025 | 197.25 | 197.25 | 192.35 | 193.15 | 193.15 | -0.41% | 3,645 |
| Nov 25, 2025 | 194.60 | 196.30 | 192.95 | 193.95 | 193.95 | -2.29% | 2,391 |
| Nov 24, 2025 | 197.85 | 198.65 | 194.50 | 198.50 | 198.50 | -0.48% | 6,183 |
| Nov 21, 2025 | 201.65 | 201.75 | 197.00 | 199.45 | 199.45 | -0.94% | 810 |
| Nov 20, 2025 | 198.00 | 208.95 | 196.40 | 201.35 | 201.35 | 1.46% | 9,097 |
| Nov 19, 2025 | 196.50 | 201.40 | 195.85 | 198.45 | 198.45 | 0.18% | 2,049 |
| Nov 18, 2025 | 199.95 | 200.00 | 195.50 | 198.10 | 198.10 | -0.73% | 4,709 |
| Nov 17, 2025 | 199.85 | 200.25 | 196.75 | 199.55 | 199.55 | 0.03% | 3,592 |
| Nov 14, 2025 | 197.70 | 200.00 | 196.10 | 199.50 | 199.50 | 0.23% | 4,799 |
| Nov 13, 2025 | 204.35 | 204.35 | 198.25 | 199.05 | 199.05 | -2.31% | 4,247 |