Manoj Vaibhav Gems 'N' Jewellers Limited (BOM:543995)
India · Delayed Price · Currency is INR 147.00
-1.00 (-0.68%)
At close: Jun 19, 2026
BOM:543995 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 179.95 | 182.45 | 178.80 | 182.30 | 182.30 | 2.39% | 2,926 |
| May 6, 2026 | 177.20 | 178.60 | 173.20 | 178.05 | 178.05 | 0.48% | 2,215 |
| May 5, 2026 | 175.15 | 177.20 | 174.00 | 177.20 | 177.20 | 1.26% | 66 |
| May 4, 2026 | 172.20 | 178.00 | 172.20 | 175.00 | 175.00 | 0.72% | 833 |
| Apr 30, 2026 | 183.20 | 183.20 | 171.70 | 173.75 | 173.75 | -1.84% | 1,528 |
| Apr 29, 2026 | 181.40 | 181.70 | 176.20 | 177.00 | 177.00 | -2.45% | 3,482 |
| Apr 28, 2026 | 179.20 | 181.45 | 177.35 | 181.45 | 181.45 | 1.94% | 4,426 |
| Apr 27, 2026 | 175.00 | 178.60 | 173.25 | 178.00 | 178.00 | 2.09% | 1,208 |
| Apr 24, 2026 | 175.10 | 175.60 | 169.50 | 174.35 | 174.35 | -0.88% | 3,537 |
| Apr 23, 2026 | 174.85 | 178.35 | 174.20 | 175.90 | 175.90 | -0.54% | 5,272 |
| Apr 22, 2026 | 166.35 | 179.00 | 166.35 | 176.85 | 176.85 | -0.67% | 2,177 |
| Apr 21, 2026 | 177.55 | 179.35 | 176.80 | 178.05 | 178.05 | 0.76% | 633 |
| Apr 20, 2026 | 183.20 | 183.20 | 175.35 | 176.70 | 176.70 | -1.28% | 618 |
| Apr 17, 2026 | 177.50 | 182.25 | 176.25 | 179.00 | 179.00 | 0.42% | 1,065 |
| Apr 16, 2026 | 176.35 | 179.60 | 172.40 | 178.25 | 178.25 | 2.92% | 3,927 |
| Apr 15, 2026 | 175.80 | 175.80 | 173.00 | 173.20 | 173.20 | 2.15% | 3,924 |
| Apr 13, 2026 | 160.35 | 173.85 | 159.10 | 169.55 | 169.55 | -0.26% | 6,124 |
| Apr 10, 2026 | 170.10 | 172.00 | 166.55 | 170.00 | 170.00 | 2.04% | 2,957 |
| Apr 9, 2026 | 166.50 | 169.35 | 162.85 | 166.60 | 166.60 | 0.09% | 7,003 |
| Apr 8, 2026 | 159.25 | 167.00 | 157.95 | 166.45 | 166.45 | 8.12% | 4,170 |