Manoj Ceramic Limited (BOM:544073)
India · Delayed Price · Currency is INR 83.00
+1.00 (1.22%)
At close: Jan 22, 2026
Manoj Ceramic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 13,000 |
| Jan 21, 2026 | 88.00 | 88.00 | 80.00 | 82.00 | 82.00 | -3.59% | 14,000 |
| Jan 20, 2026 | 85.00 | 85.10 | 85.00 | 85.05 | 85.05 | -5.39% | 5,000 |
| Jan 13, 2026 | 87.90 | 89.90 | 87.90 | 89.90 | 89.90 | 4.41% | 4,000 |
| Jan 12, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.01% | 1,000 |
| Jan 9, 2026 | 94.50 | 100.00 | 85.47 | 86.09 | 86.09 | -9.34% | 31,000 |
| Jan 7, 2026 | 99.00 | 99.00 | 90.90 | 94.96 | 94.96 | -5.98% | 45,000 |
| Jan 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.06% | 4,000 |
| Jan 5, 2026 | 101.00 | 103.00 | 96.70 | 98.00 | 98.00 | -3.81% | 16,000 |
| Jan 2, 2026 | 90.55 | 102.08 | 88.60 | 101.88 | 101.88 | 9.78% | 18,000 |
| Jan 1, 2026 | 95.00 | 95.00 | 85.70 | 92.80 | 92.80 | -2.52% | 106,000 |
| Dec 31, 2025 | 97.50 | 97.50 | 95.00 | 95.20 | 95.20 | -4.80% | 9,000 |
| Dec 29, 2025 | 98.00 | 100.00 | 94.00 | 100.00 | 100.00 | - | 22,000 |
| Dec 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | 2,000 |
| Dec 24, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | 1,000 |
| Dec 23, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.74% | 1,000 |
| Dec 19, 2025 | 90.30 | 99.30 | 90.30 | 99.30 | 99.30 | 9.97% | 12,000 |
| Dec 18, 2025 | 90.30 | 90.30 | 86.05 | 90.30 | 90.30 | -3.94% | 6,000 |
| Dec 17, 2025 | 95.50 | 95.50 | 94.00 | 94.00 | 94.00 | -3.09% | 5,000 |
| Dec 12, 2025 | 98.10 | 98.10 | 97.00 | 97.00 | 97.00 | -3.48% | 4,000 |
| Dec 11, 2025 | 98.00 | 104.90 | 98.00 | 100.50 | 100.50 | 2.55% | 217,000 |
| Dec 8, 2025 | 106.00 | 106.00 | 98.00 | 98.00 | 98.00 | -6.26% | 6,000 |
| Dec 5, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - | 1,000 |
| Dec 3, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | -3.19% | 1,000 |
| Dec 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1,000 |
| Dec 1, 2025 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | - | 7,000 |
| Nov 28, 2025 | 105.00 | 108.15 | 103.00 | 108.00 | 108.00 | 4.65% | 9,000 |
| Nov 27, 2025 | 103.20 | 103.25 | 103.20 | 103.20 | 103.20 | - | 3,000 |
| Nov 26, 2025 | 99.35 | 103.20 | 99.35 | 103.20 | 103.20 | 4.98% | 20,000 |
| Nov 25, 2025 | 96.50 | 98.30 | 96.50 | 98.30 | 98.30 | 2.72% | 2,000 |
| Nov 24, 2025 | 96.50 | 96.50 | 93.10 | 95.70 | 95.70 | -0.83% | 5,000 |
| Nov 21, 2025 | 98.85 | 98.85 | 96.50 | 96.50 | 96.50 | -1.33% | 2,000 |
| Nov 20, 2025 | 97.55 | 98.55 | 97.00 | 97.80 | 97.80 | -2.20% | 4,000 |
| Nov 19, 2025 | 101.50 | 101.50 | 96.55 | 100.00 | 100.00 | -1.48% | 7,000 |
| Nov 18, 2025 | 102.00 | 102.00 | 97.10 | 101.50 | 101.50 | -0.54% | 11,000 |
| Nov 17, 2025 | 105.95 | 110.00 | 101.05 | 102.05 | 102.05 | -3.68% | 20,000 |
| Nov 14, 2025 | 103.00 | 105.95 | 103.00 | 105.95 | 105.95 | 2.86% | 3,000 |
| Nov 13, 2025 | 106.90 | 106.90 | 103.00 | 103.00 | 103.00 | -3.65% | 7,000 |
| Nov 12, 2025 | 101.90 | 107.10 | 101.90 | 106.90 | 106.90 | 4.80% | 10,000 |
| Nov 11, 2025 | 100.15 | 102.00 | 100.10 | 102.00 | 102.00 | -1.92% | 5,000 |
| Nov 10, 2025 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | -1.42% | 2,000 |
| Nov 7, 2025 | 101.50 | 105.85 | 101.10 | 105.50 | 105.50 | 3.74% | 10,000 |
| Nov 6, 2025 | 105.00 | 105.00 | 100.80 | 101.70 | 101.70 | -4.01% | 3,000 |
| Nov 4, 2025 | 104.00 | 105.95 | 104.00 | 105.95 | 105.95 | 1.34% | 2,000 |
| Nov 3, 2025 | 106.95 | 107.00 | 104.55 | 104.55 | 104.55 | -2.24% | 7,000 |
| Oct 31, 2025 | 105.10 | 106.95 | 104.70 | 106.95 | 106.95 | -0.88% | 6,000 |
| Oct 30, 2025 | 106.10 | 107.90 | 105.10 | 107.90 | 107.90 | - | 8,000 |
| Oct 29, 2025 | 107.00 | 108.95 | 105.10 | 107.90 | 107.90 | 0.84% | 9,000 |
| Oct 28, 2025 | 108.00 | 108.00 | 105.50 | 107.00 | 107.00 | -0.88% | 4,000 |
| Oct 27, 2025 | 106.45 | 109.90 | 106.45 | 107.95 | 107.95 | 1.41% | 6,000 |