Manoj Ceramic Limited (BOM:544073)
India · Delayed Price · Currency is INR 67.95
-0.05 (-0.07%)
At close: May 22, 2026
Manoj Ceramic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 1,000 |
| Mar 13, 2026 | 74.30 | 74.30 | 73.00 | 73.00 | 73.00 | -4.58% | 4,000 |
| Mar 12, 2026 | 75.30 | 76.50 | 75.30 | 76.50 | 76.50 | 2.51% | 2,000 |
| Mar 11, 2026 | 80.00 | 81.00 | 70.25 | 74.63 | 74.63 | -4.19% | 4,000 |
| Mar 6, 2026 | 77.99 | 77.99 | 77.89 | 77.89 | 77.89 | 3.85% | 2,000 |
| Mar 5, 2026 | 74.30 | 75.00 | 74.30 | 75.00 | 75.00 | - | 3,000 |
| Mar 4, 2026 | 74.30 | 75.00 | 74.30 | 75.00 | 75.00 | -3.23% | 2,000 |
| Mar 2, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | -0.64% | 2,000 |
| Feb 27, 2026 | 79.00 | 79.00 | 75.30 | 78.00 | 78.00 | -3.70% | 4,000 |
| Feb 20, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -3.57% | 2,000 |
| Feb 17, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | -2.33% | 2,000 |
| Feb 13, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 1,000 |
| Feb 12, 2026 | 85.26 | 85.26 | 85.00 | 85.00 | 85.00 | -2.30% | 2,000 |
| Feb 11, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -3.33% | 3,000 |
| Feb 10, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 5,000 |
| Feb 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.99% | 1,000 |
| Feb 4, 2026 | 87.48 | 87.48 | 87.39 | 87.39 | 87.39 | 0.45% | 5,000 |
| Feb 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | 1,000 |
| Feb 2, 2026 | 86.90 | 86.90 | 86.50 | 86.50 | 86.50 | -0.52% | 4,000 |