Manoj Vaibhav Gems 'N' Jewellers Limited (BOM:543995)
India · Delayed Price · Currency is INR 155.95
-5.05 (-3.14%)
At close: Jul 17, 2026
BOM:543995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 155.95 | 158.60 | 153.90 | 157.50 | 157.50 | 0.99% | 3,469 |
| Jul 17, 2026 | 160.05 | 161.00 | 155.00 | 155.95 | 155.95 | -3.14% | 10,375 |
| Jul 16, 2026 | 166.40 | 167.00 | 160.35 | 161.00 | 161.00 | -1.92% | 3,545 |
| Jul 15, 2026 | 167.00 | 168.00 | 163.70 | 164.15 | 164.15 | -1.20% | 5,741 |
| Jul 14, 2026 | 167.30 | 172.35 | 164.90 | 166.15 | 166.15 | 0.36% | 18,854 |
| Jul 13, 2026 | 156.50 | 167.00 | 156.50 | 165.55 | 165.55 | 6.12% | 8,636 |
| Jul 10, 2026 | 160.20 | 161.45 | 153.90 | 156.00 | 156.00 | -0.89% | 2,215 |
| Jul 9, 2026 | 155.95 | 166.60 | 155.95 | 157.40 | 157.40 | 3.04% | 24,963 |
| Jul 8, 2026 | 148.50 | 159.10 | 148.50 | 152.75 | 152.75 | 3.17% | 9,325 |
| Jul 7, 2026 | 150.00 | 151.35 | 147.95 | 148.05 | 148.05 | -1.76% | 1,265 |
| Jul 6, 2026 | 152.00 | 152.95 | 149.45 | 150.70 | 150.70 | -0.89% | 1,724 |
| Jul 3, 2026 | 151.85 | 154.30 | 151.25 | 152.05 | 152.05 | 1.37% | 10,676 |
| Jul 2, 2026 | 149.00 | 153.00 | 148.10 | 150.00 | 150.00 | 1.59% | 6,539 |
| Jul 1, 2026 | 145.95 | 148.40 | 145.00 | 147.65 | 147.65 | 1.58% | 727 |
| Jun 30, 2026 | 142.90 | 146.70 | 142.00 | 145.35 | 145.35 | 1.57% | 5,697 |
| Jun 29, 2026 | 143.50 | 144.60 | 141.00 | 143.10 | 143.10 | -0.97% | 2,349 |
| Jun 25, 2026 | 145.30 | 145.30 | 143.00 | 144.50 | 144.50 | -0.14% | 1,916 |
| Jun 24, 2026 | 145.45 | 145.45 | 142.00 | 144.70 | 144.70 | 0.56% | 3,109 |
| Jun 23, 2026 | 149.60 | 151.05 | 143.20 | 143.90 | 143.90 | -3.10% | 12,596 |
| Jun 22, 2026 | 147.60 | 149.05 | 146.50 | 148.50 | 148.50 | 1.02% | 4,872 |
| Jun 19, 2026 | 147.80 | 149.10 | 147.00 | 147.00 | 147.00 | -0.68% | 1,101 |
| Jun 18, 2026 | 151.70 | 152.45 | 148.00 | 148.00 | 148.00 | -1.69% | 2,011 |
| Jun 17, 2026 | 152.15 | 152.65 | 149.85 | 150.55 | 150.55 | -1.38% | 1,501 |
| Jun 16, 2026 | 157.60 | 157.60 | 150.35 | 152.65 | 152.65 | 0.23% | 1,456 |
| Jun 15, 2026 | 146.70 | 153.00 | 146.70 | 152.30 | 152.30 | 3.85% | 4,734 |
| Jun 12, 2026 | 149.00 | 154.80 | 144.30 | 146.65 | 146.65 | 1.95% | 2,155 |
| Jun 11, 2026 | 146.25 | 146.70 | 142.90 | 143.85 | 143.85 | -2.57% | 3,110 |
| Jun 10, 2026 | 150.00 | 150.00 | 147.10 | 147.65 | 147.65 | -2.02% | 1,384 |
| Jun 9, 2026 | 149.55 | 150.80 | 148.85 | 150.70 | 150.70 | 0.77% | 912 |
| Jun 8, 2026 | 149.40 | 152.25 | 142.00 | 149.55 | 149.55 | -1.77% | 1,167 |
| Jun 5, 2026 | 152.45 | 155.45 | 151.00 | 152.25 | 152.25 | -2.12% | 2,635 |
| Jun 4, 2026 | 155.30 | 157.00 | 151.00 | 155.55 | 155.55 | 0.94% | 1,632 |
| Jun 3, 2026 | 155.90 | 155.90 | 151.80 | 154.10 | 154.10 | -0.36% | 822 |
| Jun 2, 2026 | 156.00 | 156.25 | 153.90 | 154.65 | 154.65 | -0.39% | 1,864 |
| Jun 1, 2026 | 152.00 | 164.95 | 152.00 | 155.25 | 155.25 | 1.04% | 4,290 |
| May 29, 2026 | 155.65 | 159.50 | 152.00 | 153.65 | 153.65 | -1.41% | 19,692 |
| May 27, 2026 | 155.75 | 156.90 | 154.40 | 155.85 | 155.85 | 0.26% | 1,882 |
| May 26, 2026 | 153.55 | 157.75 | 152.25 | 155.45 | 155.45 | 1.97% | 3,787 |
| May 25, 2026 | 163.15 | 163.15 | 149.00 | 152.45 | 152.45 | -6.41% | 8,670 |
| May 22, 2026 | 168.80 | 168.80 | 161.55 | 162.90 | 162.90 | -4.12% | 1,773 |
| May 21, 2026 | 166.85 | 173.10 | 166.85 | 169.90 | 169.90 | 3.13% | 2,845 |
| May 20, 2026 | 155.00 | 166.00 | 151.80 | 164.75 | 164.75 | 5.61% | 2,619 |
| May 19, 2026 | 157.95 | 158.65 | 155.85 | 156.00 | 156.00 | 1.60% | 292 |
| May 18, 2026 | 159.40 | 159.40 | 150.15 | 153.55 | 153.55 | -1.73% | 4,317 |
| May 15, 2026 | 160.00 | 160.00 | 154.25 | 156.25 | 156.25 | -0.92% | 2,379 |
| May 14, 2026 | 160.35 | 163.60 | 156.25 | 157.70 | 157.70 | -0.63% | 3,330 |
| May 13, 2026 | 157.50 | 161.85 | 157.50 | 158.70 | 158.70 | -1.09% | 3,299 |
| May 12, 2026 | 163.80 | 165.75 | 159.70 | 160.45 | 160.45 | -3.86% | 5,849 |
| May 11, 2026 | 175.25 | 175.25 | 163.60 | 166.90 | 166.90 | -7.35% | 10,715 |
| May 8, 2026 | 181.05 | 184.85 | 179.75 | 180.15 | 180.15 | -1.18% | 5,802 |