Manoj Jewellers Limited (BOM:544400)
India · Delayed Price · Currency is INR 40.20
-1.05 (-2.55%)
At close: Jun 4, 2026
Manoj Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 41.25 | 41.25 | 40.00 | 40.20 | 40.20 | -2.55% | 10,000 |
| Jun 2, 2026 | 42.00 | 42.00 | 41.10 | 41.25 | 41.25 | 0.36% | 12,000 |
| Jun 1, 2026 | 39.70 | 43.45 | 39.70 | 41.10 | 41.10 | 1.48% | 12,000 |
| May 29, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 4,000 |
| May 27, 2026 | 47.50 | 47.50 | 40.18 | 40.50 | 40.50 | -3.57% | 16,000 |
| May 26, 2026 | 42.00 | 43.39 | 41.10 | 42.00 | 42.00 | -4.18% | 20,000 |
| May 25, 2026 | 44.00 | 44.90 | 42.91 | 43.83 | 43.83 | -6.33% | 20,000 |
| May 21, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 3.98% | 2,000 |
| May 20, 2026 | 43.00 | 45.20 | 43.00 | 45.00 | 45.00 | 5.63% | 6,000 |
| May 19, 2026 | 45.00 | 45.00 | 42.00 | 42.60 | 42.60 | -0.93% | 14,000 |
| May 18, 2026 | 48.00 | 48.00 | 42.93 | 43.00 | 43.00 | -12.58% | 20,000 |
| May 15, 2026 | 49.00 | 50.01 | 47.70 | 49.19 | 49.19 | 6.93% | 34,000 |
| May 14, 2026 | 45.08 | 47.50 | 43.10 | 46.00 | 46.00 | -0.22% | 28,000 |
| May 13, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -2.12% | 2,000 |
| May 12, 2026 | 47.10 | 48.00 | 47.10 | 47.10 | 47.10 | -1.87% | 6,000 |
| May 11, 2026 | 48.00 | 49.00 | 47.10 | 48.00 | 48.00 | -2.04% | 14,000 |
| May 8, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 3.16% | 6,000 |
| May 5, 2026 | 46.81 | 47.50 | 46.81 | 47.50 | 47.50 | 5.09% | 10,000 |
| May 4, 2026 | 45.10 | 45.20 | 45.00 | 45.20 | 45.20 | -3.83% | 6,000 |
| Apr 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 2,000 |
| Apr 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.41% | 2,000 |
| Apr 23, 2026 | 46.01 | 46.81 | 46.01 | 46.81 | 46.81 | -6.38% | 4,000 |
| Apr 21, 2026 | 49.65 | 50.00 | 49.65 | 50.00 | 50.00 | 6.38% | 10,000 |
| Apr 20, 2026 | 48.15 | 48.50 | 47.00 | 47.00 | 47.00 | - | 6,000 |
| Apr 17, 2026 | 45.60 | 47.00 | 45.60 | 47.00 | 47.00 | 6.82% | 14,000 |
| Apr 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -6.08% | 2,000 |
| 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 |