Manoj Ceramic Limited (BOM:544073)
India · Delayed Price · Currency is INR 72.00
0.00 (0.00%)
At close: Oct 6, 2026
Manoj Ceramic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 70.06 | 72.00 | 69.90 | 72.00 | 72.00 | - | 12,000 |
| Oct 1, 2026 | 73.90 | 73.90 | 72.00 | 72.00 | 72.00 | -2.57% | 2,000 |
| Sep 30, 2026 | 74.00 | 74.00 | 73.90 | 73.90 | 73.90 | 1.25% | 2,000 |
| Sep 28, 2026 | 74.49 | 74.50 | 70.00 | 72.99 | 72.99 | -2.68% | 24,000 |
| Sep 25, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.21% | 3,000 |
| Sep 24, 2026 | 75.00 | 75.00 | 74.00 | 74.10 | 74.10 | -0.59% | 3,000 |
| Sep 23, 2026 | 76.01 | 76.01 | 74.50 | 74.54 | 74.54 | -3.25% | 5,000 |
| Sep 22, 2026 | 83.79 | 83.79 | 77.04 | 77.04 | 77.04 | -1.02% | 4,000 |
| Sep 21, 2026 | 71.41 | 81.00 | 71.41 | 77.83 | 77.83 | 9.33% | 35,000 |
| Sep 18, 2026 | 75.00 | 75.00 | 70.00 | 71.19 | 71.19 | -9.89% | 7,000 |
| Sep 17, 2026 | 80.00 | 82.00 | 79.00 | 79.00 | 79.00 | 1.28% | 14,000 |
| Sep 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -6.01% | 1,000 |
| Sep 11, 2026 | 78.41 | 82.99 | 76.02 | 82.99 | 82.99 | -2.36% | 5,000 |
| Sep 10, 2026 | 85.30 | 87.69 | 85.00 | 85.00 | 85.00 | 4.23% | 6,000 |
| Sep 9, 2026 | 82.10 | 82.10 | 81.00 | 81.55 | 81.55 | -5.16% | 4,000 |
| Sep 8, 2026 | 80.00 | 87.00 | 80.00 | 85.99 | 85.99 | -1.40% | 9,000 |
| Sep 2, 2026 | 86.78 | 87.21 | 86.78 | 87.21 | 87.21 | -9.16% | 2,000 |
| Aug 27, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -6.80% | 1,000 |
| Aug 26, 2026 | 104.90 | 106.00 | 103.00 | 103.00 | 103.00 | 3.52% | 7,000 |
| Aug 24, 2026 | 86.00 | 99.50 | 86.00 | 99.50 | 99.50 | 15.70% | 49,000 |
| Aug 20, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 1,000 |
| Aug 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -4.30% | 1,000 |
| Aug 18, 2026 | 89.49 | 91.00 | 89.49 | 89.86 | 89.86 | 4.49% | 11,000 |
| Aug 17, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -3.37% | 3,000 |
| Aug 14, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 2.58% | 1,000 |
| Aug 12, 2026 | 86.21 | 89.99 | 86.00 | 86.76 | 86.76 | -11.91% | 11,000 |
| Aug 11, 2026 | 83.30 | 98.70 | 83.25 | 98.49 | 98.49 | 4.22% | 7,000 |
| Aug 10, 2026 | 82.60 | 94.50 | 82.60 | 94.50 | 94.50 | -4.55% | 2,000 |
| Aug 4, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 1,000 |
| Aug 3, 2026 | 91.00 | 102.00 | 91.00 | 99.00 | 99.00 | 9.63% | 29,000 |
| Jul 31, 2026 | 78.00 | 90.30 | 78.00 | 90.30 | 90.30 | 20.00% | 12,000 |
| Jul 30, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.40% | 1,000 |
| Jul 24, 2026 | 75.30 | 75.30 | 74.95 | 74.95 | 74.95 | -4.95% | 3,000 |
| Jul 23, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - | 1,000 |
| Jul 22, 2026 | 80.00 | 80.00 | 78.85 | 78.85 | 78.85 | -5.00% | 5,000 |
| 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 |