Manoj Jewellers Limited (BOM:544400)
India · Delayed Price · Currency is INR 30.45
+1.91 (6.69%)
At close: Sep 10, 2026
Manoj Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 30.00 | 30.00 | 29.75 | 29.93 | 29.93 | -1.71% | 20,000 |
| Sep 10, 2026 | 30.50 | 30.50 | 29.00 | 30.45 | 30.45 | 6.69% | 30,000 |
| Sep 9, 2026 | 29.60 | 29.70 | 28.00 | 28.54 | 28.54 | -2.59% | 24,000 |
| Sep 8, 2026 | 28.40 | 29.30 | 28.00 | 29.30 | 29.30 | 7.33% | 26,000 |
| Sep 7, 2026 | 27.00 | 27.60 | 26.41 | 27.30 | 27.30 | 5.00% | 22,000 |
| Sep 4, 2026 | 26.10 | 26.10 | 25.00 | 26.00 | 26.00 | -0.38% | 12,000 |
| Sep 3, 2026 | 26.98 | 27.00 | 25.70 | 26.10 | 26.10 | 0.77% | 28,000 |
| Sep 2, 2026 | 23.57 | 25.90 | 23.57 | 25.90 | 25.90 | 4.99% | 10,000 |
| Sep 1, 2026 | 25.35 | 25.39 | 24.60 | 24.67 | 24.67 | -7.19% | 24,000 |
| Aug 31, 2026 | 27.01 | 27.50 | 25.71 | 26.58 | 26.58 | -6.93% | 88,000 |
| Aug 28, 2026 | 30.50 | 30.50 | 28.00 | 28.56 | 28.56 | -1.52% | 10,000 |
| Aug 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.33% | 4,000 |
| Aug 26, 2026 | 29.01 | 29.47 | 29.01 | 29.39 | 29.39 | 1.07% | 14,000 |
| Aug 25, 2026 | 30.00 | 30.00 | 28.50 | 29.08 | 29.08 | -1.59% | 28,000 |
| Aug 24, 2026 | 29.50 | 31.00 | 28.35 | 29.55 | 29.55 | -1.66% | 30,000 |
| Aug 21, 2026 | 28.70 | 31.41 | 26.17 | 30.05 | 30.05 | 5.18% | 96,000 |
| Aug 20, 2026 | 38.50 | 38.50 | 36.68 | 37.14 | 28.57 | -0.43% | 82,000 |
| Aug 19, 2026 | 39.48 | 39.48 | 36.73 | 37.30 | 28.69 | -2.86% | 54,000 |
| Aug 18, 2026 | 38.99 | 39.89 | 36.92 | 38.40 | 29.54 | 1.59% | 28,000 |
| Aug 17, 2026 | 37.90 | 37.90 | 37.80 | 37.80 | 29.08 | -10.00% | 16,000 |
| Aug 13, 2026 | 42.79 | 42.80 | 42.00 | 42.00 | 32.31 | 1.16% | 24,000 |
| Aug 12, 2026 | 38.75 | 42.91 | 38.40 | 41.52 | 31.94 | 16.11% | 160,000 |
| Aug 11, 2026 | 28.05 | 35.76 | 28.05 | 35.76 | 27.51 | 20.00% | 110,000 |
| Aug 10, 2026 | 28.55 | 29.80 | 28.42 | 29.80 | 22.92 | 6.62% | 20,000 |
| Aug 7, 2026 | 28.71 | 28.71 | 27.00 | 27.95 | 21.50 | 0.72% | 32,000 |
| Aug 6, 2026 | 27.25 | 28.03 | 26.80 | 27.75 | 21.35 | -2.56% | 36,000 |
| Aug 5, 2026 | 29.89 | 29.89 | 27.02 | 28.48 | 21.91 | -1.56% | 22,000 |
| Aug 4, 2026 | 29.61 | 29.61 | 28.20 | 28.93 | 22.25 | -2.53% | 50,000 |
| Aug 3, 2026 | 28.82 | 31.89 | 27.52 | 29.68 | 22.83 | -2.69% | 86,000 |
| Jul 31, 2026 | 30.54 | 30.54 | 30.50 | 30.50 | 23.46 | - | 6,000 |
| Jul 29, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 23.46 | 0.16% | 2,000 |
| Jul 28, 2026 | 32.74 | 32.74 | 28.30 | 30.45 | 23.42 | -6.99% | 74,000 |
| Jul 27, 2026 | 31.00 | 32.89 | 31.00 | 32.74 | 25.19 | 5.24% | 6,000 |
| Jul 22, 2026 | 32.32 | 32.32 | 31.11 | 31.11 | 23.93 | -3.74% | 8,000 |
| Jul 21, 2026 | 33.00 | 33.50 | 32.00 | 32.32 | 24.86 | -2.06% | 14,000 |
| Jul 20, 2026 | 33.88 | 33.88 | 32.00 | 33.00 | 25.39 | 5.40% | 12,000 |
| Jul 17, 2026 | 31.85 | 31.85 | 31.11 | 31.31 | 24.09 | -1.54% | 10,000 |
| Jul 16, 2026 | 36.00 | 36.00 | 31.80 | 31.80 | 24.46 | -3.64% | 36,000 |
| Jul 15, 2026 | 34.00 | 34.00 | 32.75 | 33.00 | 25.39 | -2.94% | 18,000 |
| Jul 14, 2026 | 33.42 | 34.00 | 33.42 | 34.00 | 26.15 | -0.29% | 16,000 |
| Jul 13, 2026 | 33.01 | 35.28 | 33.01 | 34.10 | 26.23 | 3.77% | 48,000 |
| Jul 10, 2026 | 34.50 | 34.50 | 32.85 | 32.86 | 25.28 | -3.35% | 12,000 |
| Jul 9, 2026 | 33.15 | 34.00 | 33.15 | 34.00 | 26.15 | 1.49% | 14,000 |
| Jul 8, 2026 | 33.50 | 35.28 | 33.00 | 33.50 | 25.77 | - | 16,000 |
| Jul 7, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 25.77 | -1.18% | 2,000 |
| Jul 6, 2026 | 35.00 | 35.00 | 33.90 | 33.90 | 26.08 | -1.48% | 60,000 |
| Jul 3, 2026 | 35.55 | 35.55 | 34.26 | 34.41 | 26.47 | -7.00% | 28,000 |
| Jul 2, 2026 | 36.50 | 37.00 | 36.50 | 37.00 | 28.46 | 1.37% | 6,000 |
| Jul 1, 2026 | 35.58 | 36.50 | 35.55 | 36.50 | 28.08 | 2.59% | 8,000 |
| Jun 30, 2026 | 37.00 | 37.00 | 35.44 | 35.58 | 27.37 | -3.84% | 30,000 |