Manoj Jewellers Limited (BOM:544400)
India · Delayed Price · Currency is INR 19.00
-0.99 (-4.95%)
At close: Nov 13, 2026
Manoj Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.20 | 20.00 | 19.00 | 19.00 | 19.00 | -4.95% | 48,000 |
| Nov 12, 2026 | 19.50 | 20.05 | 19.50 | 19.99 | 19.99 | 0.05% | 38,000 |
| Nov 11, 2026 | 20.33 | 20.76 | 19.98 | 19.98 | 19.98 | -1.72% | 38,000 |
| Nov 9, 2026 | 20.43 | 20.43 | 20.20 | 20.33 | 20.33 | 1.65% | 14,000 |
| Nov 8, 2026 | 20.02 | 20.60 | 20.00 | 20.00 | 20.00 | - | 18,000 |
| Nov 6, 2026 | 18.70 | 20.50 | 18.70 | 20.00 | 20.00 | 1.68% | 72,000 |
| Nov 5, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 4.96% | 26,000 |
| Nov 4, 2026 | 17.85 | 18.74 | 17.85 | 18.74 | 18.74 | 4.99% | 12,000 |
| Nov 3, 2026 | 16.90 | 17.85 | 16.90 | 17.85 | 17.85 | 5.00% | 50,000 |
| Nov 2, 2026 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | - | 22,000 |
| Oct 30, 2026 | 17.00 | 17.06 | 16.80 | 17.00 | 17.00 | -0.47% | 34,000 |
| Oct 29, 2026 | 16.99 | 17.50 | 16.65 | 17.08 | 17.08 | 0.53% | 28,000 |
| Oct 28, 2026 | 16.99 | 17.04 | 16.50 | 16.99 | 16.99 | -0.23% | 60,000 |
| Oct 27, 2026 | 17.47 | 17.49 | 16.70 | 17.03 | 17.03 | -2.85% | 34,000 |
| Oct 26, 2026 | 17.65 | 17.85 | 17.53 | 17.53 | 17.53 | -4.99% | 100,000 |
| Oct 23, 2026 | 19.01 | 20.04 | 18.20 | 18.45 | 18.45 | -3.61% | 70,000 |
| Oct 22, 2026 | 19.11 | 19.14 | 18.84 | 19.14 | 19.14 | 4.88% | 62,000 |
| Oct 21, 2026 | 18.30 | 18.60 | 18.24 | 18.25 | 18.25 | 1.61% | 44,000 |
| Oct 19, 2026 | 18.35 | 18.35 | 17.50 | 17.96 | 17.96 | -1.16% | 72,000 |
| Oct 16, 2026 | 18.89 | 18.90 | 17.50 | 18.17 | 18.17 | 0.22% | 52,000 |
| Oct 15, 2026 | 18.70 | 19.18 | 18.13 | 18.13 | 18.13 | -4.98% | 184,000 |
| Oct 14, 2026 | 19.12 | 19.50 | 19.00 | 19.08 | 19.08 | -0.21% | 36,000 |
| Oct 13, 2026 | 19.59 | 19.70 | 19.11 | 19.12 | 19.12 | -2.05% | 20,000 |
| Oct 12, 2026 | 19.99 | 19.99 | 19.50 | 19.52 | 19.52 | 1.14% | 46,000 |
| Oct 9, 2026 | 19.98 | 19.98 | 19.25 | 19.30 | 19.30 | 1.10% | 74,000 |
| Oct 8, 2026 | 19.08 | 20.00 | 19.08 | 19.09 | 19.09 | -4.93% | 246,000 |
| Oct 7, 2026 | 20.08 | 20.74 | 20.08 | 20.08 | 20.08 | -10.00% | 314,000 |
| Oct 6, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -9.97% | 36,000 |
| Oct 5, 2026 | 28.08 | 28.08 | 24.78 | 24.78 | 24.78 | -9.99% | 56,000 |
| Oct 1, 2026 | 26.20 | 28.82 | 26.20 | 27.53 | 27.53 | 5.04% | 40,000 |
| Sep 30, 2026 | 26.90 | 27.40 | 26.20 | 26.21 | 26.21 | 0.69% | 12,000 |
| Sep 29, 2026 | 26.00 | 26.99 | 26.00 | 26.03 | 26.03 | 3.09% | 32,000 |
| Sep 28, 2026 | 26.90 | 27.00 | 25.01 | 25.25 | 25.25 | -6.48% | 30,000 |
| Sep 25, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 8,000 |
| Sep 24, 2026 | 28.45 | 28.45 | 27.00 | 27.00 | 27.00 | -1.46% | 16,000 |
| Sep 23, 2026 | 27.50 | 27.50 | 27.39 | 27.40 | 27.40 | 0.04% | 6,000 |
| Sep 22, 2026 | 28.23 | 30.40 | 26.06 | 27.39 | 27.39 | -2.98% | 26,000 |
| Sep 21, 2026 | 29.83 | 29.83 | 28.00 | 28.23 | 28.23 | -0.70% | 22,000 |
| Sep 18, 2026 | 28.89 | 28.89 | 27.70 | 28.43 | 28.43 | -1.59% | 10,000 |
| Sep 17, 2026 | 26.80 | 29.49 | 26.80 | 28.89 | 28.89 | 7.00% | 10,000 |
| Sep 16, 2026 | 27.06 | 27.06 | 26.94 | 27.00 | 27.00 | -5.26% | 8,000 |
| Sep 15, 2026 | 30.50 | 30.55 | 28.25 | 28.50 | 28.50 | -4.78% | 24,000 |
| 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 |