Manoj Ceramic Limited (BOM:544073)
India · Delayed Price · Currency is INR 84.65
+1.55 (1.87%)
At close: Jul 20, 2026
Manoj Ceramic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.95% | 1,000 |
| Jul 20, 2026 | 83.00 | 85.00 | 81.45 | 84.65 | 84.65 | 1.87% | 83,000 |
| Jul 17, 2026 | 85.00 | 85.00 | 81.25 | 83.10 | 83.10 | -2.81% | 104,000 |
| Jul 16, 2026 | 86.00 | 87.00 | 85.45 | 85.50 | 85.50 | -4.89% | 13,000 |
| Jul 15, 2026 | 87.75 | 90.00 | 87.75 | 89.90 | 89.90 | -2.65% | 73,000 |
| Jul 14, 2026 | 90.00 | 94.70 | 87.00 | 92.35 | 92.35 | 2.33% | 254,000 |
| Jul 13, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -5.00% | 3,000 |
| Jul 9, 2026 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -5.00% | 3,000 |
| Jul 8, 2026 | 100.00 | 100.00 | 99.50 | 100.00 | 100.00 | -0.99% | 3,000 |
| Jul 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -3.76% | 5,000 |
| Jul 2, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 3.71% | 1,000 |
| Jul 1, 2026 | 101.25 | 101.25 | 101.20 | 101.20 | 101.20 | -4.97% | 23,000 |
| Jun 30, 2026 | 102.00 | 110.00 | 102.00 | 106.49 | 106.49 | 0.89% | 23,000 |
| Jun 24, 2026 | 104.50 | 105.55 | 104.50 | 105.55 | 105.55 | -4.05% | 2,000 |
| Jun 23, 2026 | 109.40 | 110.00 | 109.40 | 110.00 | 110.00 | 0.51% | 30,000 |
| Jun 22, 2026 | 106.88 | 112.00 | 106.88 | 109.44 | 109.44 | -2.72% | 2,000 |
| Jun 18, 2026 | 114.95 | 114.95 | 110.00 | 112.50 | 112.50 | 2.18% | 6,000 |
| Jun 17, 2026 | 108.90 | 110.10 | 105.00 | 110.10 | 110.10 | 0.09% | 18,000 |
| Jun 16, 2026 | 104.50 | 110.00 | 104.50 | 110.00 | 110.00 | - | 12,000 |
| Jun 15, 2026 | 110.00 | 110.86 | 100.32 | 110.00 | 110.00 | 4.18% | 87,000 |
| Jun 12, 2026 | 103.90 | 105.72 | 103.90 | 105.59 | 105.59 | 4.87% | 39,000 |
| Jun 11, 2026 | 100.69 | 100.69 | 99.95 | 100.69 | 100.69 | 4.99% | 42,000 |
| Jun 10, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 4.99% | 1,000 |
| Jun 9, 2026 | 87.00 | 91.35 | 87.00 | 91.34 | 91.34 | 4.99% | 16,000 |
| Jun 8, 2026 | 83.85 | 87.00 | 83.85 | 87.00 | 87.00 | 4.95% | 19,000 |
| Jun 5, 2026 | 80.00 | 82.95 | 80.00 | 82.90 | 82.90 | 4.94% | 6,000 |
| Jun 4, 2026 | 77.53 | 81.30 | 77.53 | 79.00 | 79.00 | 1.90% | 6,000 |
| Jun 3, 2026 | 75.00 | 77.53 | 75.00 | 77.53 | 77.53 | 5.00% | 6,000 |
| Jun 2, 2026 | 66.82 | 73.84 | 66.82 | 73.84 | 73.84 | 4.99% | 17,000 |
| Jun 1, 2026 | 67.70 | 71.00 | 67.70 | 70.33 | 70.33 | -1.29% | 6,000 |
| May 29, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -5.00% | 3,000 |
| May 27, 2026 | 67.93 | 75.00 | 67.93 | 75.00 | 75.00 | 4.90% | 22,000 |
| May 26, 2026 | 67.60 | 71.50 | 66.50 | 71.50 | 71.50 | 2.14% | 26,000 |
| May 25, 2026 | 66.10 | 71.34 | 64.56 | 70.00 | 70.00 | 3.02% | 17,000 |
| May 22, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -0.07% | 1,000 |
| May 21, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -0.87% | 2,000 |
| May 20, 2026 | 68.59 | 68.60 | 68.59 | 68.60 | 68.60 | -4.99% | 2,000 |
| May 18, 2026 | 74.00 | 74.00 | 72.20 | 72.20 | 72.20 | -5.00% | 2,000 |
| May 8, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,000 |
| May 7, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 2,000 |
| May 6, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.00% | 4,000 |
| Apr 28, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -0.88% | 3,000 |
| Apr 24, 2026 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | -4.99% | 1,000 |
| Apr 23, 2026 | 85.00 | 85.00 | 83.00 | 84.95 | 84.95 | 2.35% | 3,000 |
| Apr 21, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 2,000 |
| Apr 20, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.90% | 1,000 |
| Apr 17, 2026 | 84.00 | 85.00 | 83.75 | 83.75 | 83.75 | 2.13% | 4,000 |
| Apr 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 1,000 |
| Apr 15, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 3.80% | 3,000 |
| Apr 13, 2026 | 75.71 | 79.00 | 75.71 | 79.00 | 79.00 | 2.27% | 5,000 |