Manoj Vaibhav Gems 'N' Jewellers Limited (BOM:543995)
India · Delayed Price · Currency is INR 196.35
-12.45 (-5.96%)
At close: Sep 11, 2026
BOM:543995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 162.90 | 169.95 | 159.20 | 166.70 | 166.70 | 7.44% | 4,436 |
| Jul 24, 2026 | 155.25 | 157.00 | 153.05 | 155.15 | 155.15 | 0.10% | 2,048 |
| Jul 23, 2026 | 156.20 | 158.80 | 154.80 | 155.00 | 155.00 | -0.86% | 2,801 |
| Jul 22, 2026 | 158.45 | 161.85 | 154.80 | 156.35 | 156.35 | -2.16% | 4,766 |
| Jul 21, 2026 | 154.95 | 160.30 | 154.25 | 159.80 | 159.80 | 1.46% | 2,822 |
| 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 |