Manoj Ceramic Limited (BOM:544073)
India · Delayed Price · Currency is INR 109.44
-3.06 (-2.72%)
At close: Jun 22, 2026
Manoj Ceramic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 72.50 | 82.50 | 71.40 | 77.25 | 77.25 | 10.36% | 92,000 |
| Apr 9, 2026 | 70.00 | 73.25 | 69.05 | 70.00 | 70.00 | -3.09% | 11,000 |
| Apr 8, 2026 | 76.90 | 79.00 | 70.20 | 72.23 | 72.23 | -3.69% | 116,000 |
| Apr 7, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | 60,000 |
| Apr 6, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | -2.89% | 4,000 |
| Apr 2, 2026 | 74.00 | 86.50 | 74.00 | 77.75 | 77.75 | 6.22% | 8,000 |
| Apr 1, 2026 | 61.10 | 73.20 | 61.01 | 73.20 | 73.20 | 20.00% | 17,000 |
| Mar 30, 2026 | 66.30 | 66.30 | 60.00 | 61.00 | 61.00 | -8.96% | 4,000 |
| Mar 27, 2026 | 69.10 | 69.10 | 67.00 | 67.00 | 67.00 | -6.94% | 2,000 |
| Mar 25, 2026 | 60.00 | 72.00 | 60.00 | 72.00 | 72.00 | 20.00% | 17,000 |
| Mar 24, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 3,000 |
| Mar 23, 2026 | 68.10 | 68.10 | 63.00 | 63.00 | 63.00 | -10.00% | 3,000 |
| Mar 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,000 |
| Mar 19, 2026 | 68.60 | 70.00 | 68.60 | 70.00 | 70.00 | -3.45% | 2,000 |
| Mar 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 1,000 |