Manoj Jewellers Limited (BOM:544400)
India · Delayed Price · Currency is INR 46.85
+2.85 (6.48%)
At close: Apr 15, 2026
Manoj Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 46.90 | 46.90 | 45.00 | 46.85 | 46.85 | 6.48% | 8,000 |
| Apr 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -6.38% | 2,000 |
| Apr 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | 2,000 |
| Apr 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.10% | 2,000 |
| Apr 8, 2026 | 44.65 | 47.00 | 44.51 | 44.51 | 44.51 | -1.09% | 16,000 |
| Apr 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.33% | 2,000 |
| Apr 2, 2026 | 44.90 | 45.00 | 40.99 | 44.85 | 44.85 | 5.53% | 10,000 |
| Apr 1, 2026 | 47.97 | 47.97 | 42.50 | 42.50 | 42.50 | -5.49% | 8,000 |
| Mar 27, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.07% | 2,000 |
| Mar 23, 2026 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 7.14% | 12,000 |
| Mar 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 6,000 |
| Mar 19, 2026 | 42.07 | 42.07 | 42.00 | 42.00 | 42.00 | -0.17% | 4,000 |
| Mar 18, 2026 | 42.11 | 42.11 | 42.00 | 42.07 | 42.07 | 0.17% | 6,000 |
| Mar 17, 2026 | 42.16 | 42.49 | 42.00 | 42.00 | 42.00 | -4.76% | 18,000 |
| Mar 16, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 5.00% | 2,000 |
| Mar 13, 2026 | 42.00 | 42.25 | 42.00 | 42.00 | 42.00 | - | 6,000 |
| Mar 12, 2026 | 43.78 | 43.78 | 42.00 | 42.00 | 42.00 | -4.55% | 6,000 |
| Mar 11, 2026 | 42.50 | 44.00 | 41.50 | 44.00 | 44.00 | 4.76% | 26,000 |
| Mar 10, 2026 | 41.05 | 42.99 | 41.05 | 42.00 | 42.00 | -6.67% | 8,000 |
| Mar 5, 2026 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 2.27% | 4,000 |
| Mar 4, 2026 | 45.03 | 45.03 | 44.00 | 44.00 | 44.00 | -1.12% | 10,000 |
| Mar 2, 2026 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | -3.26% | 4,000 |
| Feb 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.55% | 4,000 |
| Feb 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2,000 |
| Feb 24, 2026 | 44.51 | 44.51 | 44.00 | 44.00 | 44.00 | -3.32% | 4,000 |
| Feb 20, 2026 | 47.40 | 47.40 | 45.51 | 45.51 | 45.51 | -3.99% | 4,000 |
| Feb 18, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.89% | 2,000 |
| Feb 17, 2026 | 47.40 | 47.48 | 45.53 | 46.07 | 46.07 | 2.15% | 18,000 |
| Feb 16, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.31% | 2,000 |
| Feb 13, 2026 | 44.22 | 47.70 | 44.22 | 45.70 | 45.70 | -4.23% | 10,000 |
| 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 |