Manoj Vaibhav Gems 'N' Jewellers Limited (BOM:543995)
India · Delayed Price · Currency is INR 212.65
+9.30 (4.57%)
At close: Oct 7, 2026
BOM:543995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 208.00 | 222.65 | 200.60 | 212.65 | 212.65 | 4.57% | 55,808 |
| Oct 6, 2026 | 204.70 | 207.15 | 201.95 | 203.35 | 203.35 | -0.39% | 5,940 |
| Oct 5, 2026 | 208.00 | 213.95 | 202.30 | 204.15 | 204.15 | -1.31% | 47,056 |
| Oct 1, 2026 | 208.45 | 212.95 | 199.50 | 206.85 | 206.85 | -0.36% | 31,221 |
| Sep 30, 2026 | 212.30 | 216.15 | 204.35 | 207.60 | 207.60 | -2.47% | 21,612 |
| Sep 29, 2026 | 217.85 | 217.85 | 207.10 | 212.85 | 212.85 | -1.48% | 24,208 |
| Sep 28, 2026 | 225.00 | 226.00 | 215.00 | 216.05 | 216.05 | -3.85% | 25,098 |
| Sep 25, 2026 | 214.50 | 228.55 | 213.00 | 224.70 | 224.70 | 4.78% | 86,764 |
| Sep 24, 2026 | 217.95 | 220.85 | 213.50 | 214.45 | 214.45 | -3.05% | 27,420 |
| Sep 23, 2026 | 210.05 | 224.20 | 210.05 | 221.20 | 221.20 | 3.49% | 79,367 |
| Sep 22, 2026 | 214.20 | 216.75 | 206.10 | 213.75 | 213.75 | -0.74% | 51,135 |
| Sep 21, 2026 | 215.25 | 223.15 | 212.50 | 215.35 | 215.35 | 0.05% | 29,323 |
| Sep 18, 2026 | 219.10 | 224.00 | 213.00 | 215.25 | 215.25 | -0.07% | 35,891 |
| Sep 17, 2026 | 211.25 | 219.10 | 210.00 | 215.40 | 215.40 | 4.08% | 57,319 |
| Sep 16, 2026 | 196.00 | 209.40 | 185.20 | 206.95 | 206.95 | 4.65% | 55,134 |
| Sep 15, 2026 | 197.00 | 212.50 | 193.15 | 197.75 | 197.75 | 0.71% | 44,875 |
| Sep 11, 2026 | 200.00 | 207.40 | 195.45 | 196.35 | 196.35 | -5.96% | 59,247 |
| Sep 10, 2026 | 215.00 | 221.85 | 208.10 | 208.80 | 208.80 | -2.45% | 19,052 |
| Sep 9, 2026 | 209.85 | 224.10 | 203.55 | 214.05 | 214.05 | 2.49% | 99,793 |
| Sep 8, 2026 | 234.00 | 234.00 | 205.20 | 208.85 | 208.85 | -3.04% | 193,920 |
| Sep 7, 2026 | 182.85 | 215.40 | 180.15 | 215.40 | 215.40 | 20.00% | 168,617 |
| Sep 4, 2026 | 173.35 | 187.60 | 173.35 | 179.50 | 179.50 | 5.84% | 69,559 |
| Sep 3, 2026 | 160.45 | 177.50 | 160.45 | 169.60 | 169.60 | 4.69% | 38,836 |
| Sep 2, 2026 | 161.00 | 166.65 | 160.65 | 162.00 | 162.00 | -0.49% | 6,134 |
| Sep 1, 2026 | 152.25 | 174.25 | 152.20 | 162.80 | 162.80 | 7.42% | 36,442 |
| Aug 31, 2026 | 154.00 | 154.05 | 150.60 | 151.55 | 151.55 | -2.98% | 4,226 |
| Aug 28, 2026 | 154.25 | 156.55 | 153.15 | 156.20 | 156.20 | 1.30% | 1,936 |
| Aug 27, 2026 | 156.45 | 159.30 | 153.10 | 154.20 | 154.20 | -0.45% | 3,470 |
| Aug 26, 2026 | 152.90 | 155.80 | 150.00 | 154.90 | 154.90 | 2.38% | 7,731 |
| Aug 25, 2026 | 152.85 | 152.85 | 150.00 | 151.30 | 151.30 | 0.20% | 796 |
| Aug 24, 2026 | 150.75 | 153.55 | 148.25 | 151.00 | 151.00 | 0.67% | 14,401 |
| Aug 21, 2026 | 147.00 | 150.60 | 147.00 | 150.00 | 150.00 | 1.90% | 4,064 |
| Aug 20, 2026 | 148.05 | 151.05 | 146.75 | 147.20 | 147.20 | -0.74% | 6,956 |
| Aug 19, 2026 | 150.90 | 151.75 | 148.00 | 148.30 | 148.30 | -1.72% | 2,010 |
| Aug 18, 2026 | 152.85 | 153.50 | 149.80 | 150.90 | 150.90 | -1.60% | 3,121 |
| Aug 17, 2026 | 156.55 | 159.25 | 151.65 | 153.35 | 153.35 | -2.26% | 3,405 |
| Aug 14, 2026 | 156.20 | 158.45 | 155.30 | 156.90 | 156.90 | 0.38% | 883 |
| Aug 13, 2026 | 158.15 | 161.30 | 154.50 | 156.30 | 156.30 | 0.32% | 5,866 |
| Aug 12, 2026 | 160.00 | 164.60 | 155.05 | 155.80 | 155.80 | -4.39% | 3,303 |
| Aug 11, 2026 | 168.40 | 168.40 | 159.80 | 162.95 | 162.95 | -4.76% | 13,691 |
| Aug 10, 2026 | 168.20 | 173.85 | 168.20 | 171.10 | 171.10 | 0.56% | 5,972 |
| Aug 7, 2026 | 164.30 | 174.60 | 164.30 | 170.15 | 170.15 | 2.87% | 3,752 |
| Aug 6, 2026 | 168.30 | 168.70 | 163.60 | 165.40 | 165.40 | -2.59% | 5,014 |
| Aug 5, 2026 | 170.15 | 172.00 | 166.65 | 169.80 | 169.80 | 1.25% | 8,299 |
| Aug 4, 2026 | 169.00 | 170.30 | 166.60 | 167.70 | 167.70 | -2.16% | 2,405 |
| Aug 3, 2026 | 167.70 | 172.05 | 167.70 | 171.40 | 171.40 | 2.21% | 1,435 |
| Jul 31, 2026 | 169.25 | 173.60 | 167.00 | 167.70 | 167.70 | -0.27% | 3,142 |
| Jul 30, 2026 | 167.20 | 173.20 | 166.90 | 168.15 | 168.15 | -3.25% | 3,002 |
| Jul 29, 2026 | 173.00 | 178.40 | 172.35 | 173.80 | 173.80 | 0.29% | 7,010 |
| Jul 28, 2026 | 166.70 | 177.70 | 166.70 | 173.30 | 173.30 | 3.96% | 16,237 |