Manoj Jewellers Limited (BOM:544400)
India · Delayed Price · Currency is INR 47.72
-0.17 (-0.35%)
At close: Feb 12, 2026
Manoj Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 45.10 | 47.72 | 45.05 | 47.72 | 47.72 | -0.35% | 8,000 |
| Feb 11, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 6.40% | 2,000 |
| Feb 10, 2026 | 46.90 | 46.99 | 42.49 | 45.01 | 45.01 | -4.03% | 24,000 |
| Feb 6, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 2,000 |
| Feb 4, 2026 | 43.55 | 46.90 | 43.55 | 46.90 | 46.90 | 4.01% | 4,000 |
| Feb 3, 2026 | 45.12 | 45.50 | 45.09 | 45.09 | 45.09 | 2.43% | 12,000 |
| Feb 2, 2026 | 44.01 | 44.20 | 44.01 | 44.02 | 44.02 | -8.29% | 6,000 |
| Feb 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.39% | 2,000 |
| Jan 29, 2026 | 45.81 | 46.25 | 45.81 | 45.98 | 45.98 | -3.30% | 10,000 |
| Jan 28, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - | 6,000 |
| Jan 27, 2026 | 47.51 | 47.60 | 47.51 | 47.55 | 47.55 | -9.08% | 16,000 |
| Jan 23, 2026 | 51.99 | 52.30 | 51.99 | 52.30 | 52.30 | 5.70% | 6,000 |
| Jan 21, 2026 | 49.45 | 49.50 | 49.45 | 49.48 | 49.48 | -0.04% | 4,000 |
| Jan 19, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 2.21% | 4,000 |
| Jan 16, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -3.14% | 2,000 |
| Jan 14, 2026 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | - | 8,000 |
| Jan 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,000 |
| Jan 12, 2026 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | -0.77% | 4,000 |
| Jan 8, 2026 | 51.00 | 51.00 | 50.39 | 50.39 | 50.39 | 0.78% | 4,000 |
| Jan 7, 2026 | 50.45 | 50.45 | 50.00 | 50.00 | 50.00 | -1.77% | 4,000 |
| Jan 6, 2026 | 49.99 | 50.90 | 49.99 | 50.90 | 50.90 | -0.22% | 6,000 |
| Jan 2, 2026 | 51.01 | 51.01 | 51.00 | 51.01 | 51.01 | 0.06% | 4,000 |
| Jan 1, 2026 | 51.00 | 51.00 | 49.40 | 50.98 | 50.98 | 2.35% | 14,000 |
| Dec 31, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -2.71% | 2,000 |
| Dec 30, 2025 | 51.78 | 51.78 | 51.20 | 51.20 | 51.20 | 0.39% | 4,000 |
| Dec 29, 2025 | 49.72 | 51.00 | 49.60 | 51.00 | 51.00 | 2.57% | 6,000 |
| Dec 26, 2025 | 49.90 | 49.90 | 49.72 | 49.72 | 49.72 | -4.02% | 6,000 |
| Dec 24, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 2,000 |
| Dec 23, 2025 | 50.00 | 51.80 | 49.65 | 51.80 | 51.80 | 3.60% | 14,000 |
| Dec 22, 2025 | 51.90 | 52.00 | 49.70 | 50.00 | 50.00 | - | 12,000 |
| Dec 19, 2025 | 49.48 | 50.00 | 49.46 | 50.00 | 50.00 | -3.75% | 6,000 |
| Dec 18, 2025 | 51.50 | 51.95 | 51.50 | 51.95 | 51.95 | 0.87% | 6,000 |
| Dec 17, 2025 | 50.74 | 51.50 | 50.74 | 51.50 | 51.50 | 4.89% | 8,000 |
| Dec 16, 2025 | 50.30 | 50.74 | 49.10 | 49.10 | 49.10 | -3.61% | 8,000 |
| Dec 15, 2025 | 52.99 | 52.99 | 50.26 | 50.94 | 50.94 | -4.68% | 20,000 |
| Dec 12, 2025 | 49.31 | 53.44 | 49.31 | 53.44 | 53.44 | 4.78% | 6,000 |
| Dec 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | 2,000 |
| Dec 9, 2025 | 51.48 | 51.49 | 49.05 | 50.50 | 50.50 | - | 14,000 |
| Dec 8, 2025 | 50.53 | 51.50 | 50.50 | 50.50 | 50.50 | -0.98% | 10,000 |
| Dec 5, 2025 | 51.00 | 51.93 | 51.00 | 51.00 | 51.00 | 0.99% | 16,000 |
| Dec 4, 2025 | 50.90 | 50.90 | 50.50 | 50.50 | 50.50 | -0.79% | 8,000 |
| Dec 3, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -2.12% | 2,000 |
| Dec 2, 2025 | 52.99 | 52.99 | 52.00 | 52.00 | 52.00 | -1.94% | 4,000 |
| Dec 1, 2025 | 50.95 | 53.04 | 50.50 | 53.03 | 53.03 | 4.29% | 8,000 |
| Nov 28, 2025 | 53.20 | 53.20 | 50.00 | 50.85 | 50.85 | -4.06% | 28,000 |
| Nov 27, 2025 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 40,000 |
| Nov 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | 4,000 |
| Nov 25, 2025 | 48.15 | 52.00 | 48.11 | 52.00 | 52.00 | -2.07% | 18,000 |
| Nov 21, 2025 | 53.00 | 55.00 | 53.00 | 53.10 | 53.10 | 0.40% | 46,000 |
| Nov 20, 2025 | 51.75 | 52.89 | 51.75 | 52.89 | 52.89 | 2.22% | 14,000 |