Manoj Jewellers Limited (BOM:544400)
India · Delayed Price · Currency is INR 30.50
0.00 (0.00%)
At close: Jul 31, 2026
Manoj Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 30.54 | 30.54 | 30.50 | 30.50 | 30.50 | - | 6,000 |
| Jul 29, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.16% | 2,000 |
| Jul 28, 2026 | 32.74 | 32.74 | 28.30 | 30.45 | 30.45 | -6.99% | 74,000 |
| Jul 27, 2026 | 31.00 | 32.89 | 31.00 | 32.74 | 32.74 | 5.24% | 6,000 |
| Jul 22, 2026 | 32.32 | 32.32 | 31.11 | 31.11 | 31.11 | -3.74% | 8,000 |
| Jul 21, 2026 | 33.00 | 33.50 | 32.00 | 32.32 | 32.32 | -2.06% | 14,000 |
| Jul 20, 2026 | 33.88 | 33.88 | 32.00 | 33.00 | 33.00 | 5.40% | 12,000 |
| Jul 17, 2026 | 31.85 | 31.85 | 31.11 | 31.31 | 31.31 | -1.54% | 10,000 |
| Jul 16, 2026 | 36.00 | 36.00 | 31.80 | 31.80 | 31.80 | -3.64% | 36,000 |
| Jul 15, 2026 | 34.00 | 34.00 | 32.75 | 33.00 | 33.00 | -2.94% | 18,000 |
| Jul 14, 2026 | 33.42 | 34.00 | 33.42 | 34.00 | 34.00 | -0.29% | 16,000 |
| Jul 13, 2026 | 33.01 | 35.28 | 33.01 | 34.10 | 34.10 | 3.77% | 48,000 |
| Jul 10, 2026 | 34.50 | 34.50 | 32.85 | 32.86 | 32.86 | -3.35% | 12,000 |
| Jul 9, 2026 | 33.15 | 34.00 | 33.15 | 34.00 | 34.00 | 1.49% | 14,000 |
| Jul 8, 2026 | 33.50 | 35.28 | 33.00 | 33.50 | 33.50 | - | 16,000 |
| Jul 7, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.18% | 2,000 |
| Jul 6, 2026 | 35.00 | 35.00 | 33.90 | 33.90 | 33.90 | -1.48% | 60,000 |
| Jul 3, 2026 | 35.55 | 35.55 | 34.26 | 34.41 | 34.41 | -7.00% | 28,000 |
| Jul 2, 2026 | 36.50 | 37.00 | 36.50 | 37.00 | 37.00 | 1.37% | 6,000 |
| Jul 1, 2026 | 35.58 | 36.50 | 35.55 | 36.50 | 36.50 | 2.59% | 8,000 |
| Jun 30, 2026 | 37.00 | 37.00 | 35.44 | 35.58 | 35.58 | -3.84% | 30,000 |
| Jun 29, 2026 | 39.50 | 39.50 | 37.00 | 37.00 | 37.00 | -0.86% | 18,000 |
| Jun 25, 2026 | 39.00 | 39.00 | 37.00 | 37.32 | 37.32 | -4.31% | 22,000 |
| Jun 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.94% | 2,000 |
| Jun 23, 2026 | 41.00 | 41.00 | 39.55 | 40.60 | 40.60 | -1.22% | 14,000 |
| Jun 22, 2026 | 41.00 | 41.20 | 41.00 | 41.10 | 41.10 | 1.26% | 14,000 |
| Jun 19, 2026 | 40.65 | 41.63 | 40.59 | 40.59 | 40.59 | -3.56% | 10,000 |
| Jun 18, 2026 | 41.00 | 48.00 | 41.00 | 42.09 | 42.09 | 2.66% | 40,000 |
| Jun 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 8,000 |
| Jun 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 8,000 |
| Jun 12, 2026 | 42.97 | 44.49 | 40.99 | 41.00 | 41.00 | 4.86% | 26,000 |
| Jun 11, 2026 | 41.50 | 41.50 | 39.10 | 39.10 | 39.10 | - | 6,000 |
| Jun 10, 2026 | 39.10 | 39.10 | 39.00 | 39.10 | 39.10 | - | 6,000 |
| Jun 9, 2026 | 39.00 | 39.10 | 39.00 | 39.10 | 39.10 | 0.26% | 6,000 |
| Jun 8, 2026 | 38.00 | 39.80 | 38.00 | 39.00 | 39.00 | -2.50% | 8,000 |
| Jun 5, 2026 | 39.11 | 40.70 | 39.11 | 40.00 | 40.00 | -0.50% | 8,000 |
| 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 |