Manoj Jewellers Limited (BOM:544400)
India · Delayed Price · Currency is INR 30.05
+1.48 (5.18%)
At close: Aug 21, 2026
Manoj Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 28.70 | 31.41 | 26.17 | 30.05 | 30.05 | -19.09% | 96,000 |
| Aug 20, 2026 | 38.50 | 38.50 | 36.68 | 37.14 | 37.14 | -0.43% | 82,000 |
| Aug 19, 2026 | 39.48 | 39.48 | 36.73 | 37.30 | 37.30 | -2.86% | 54,000 |
| Aug 18, 2026 | 38.99 | 39.89 | 36.92 | 38.40 | 38.40 | 1.59% | 28,000 |
| Aug 17, 2026 | 37.90 | 37.90 | 37.80 | 37.80 | 37.80 | -10.00% | 16,000 |
| Aug 13, 2026 | 42.79 | 42.80 | 42.00 | 42.00 | 42.00 | 1.16% | 24,000 |
| Aug 12, 2026 | 38.75 | 42.91 | 38.40 | 41.52 | 41.52 | 16.11% | 160,000 |
| Aug 11, 2026 | 28.05 | 35.76 | 28.05 | 35.76 | 35.76 | 20.00% | 110,000 |
| Aug 10, 2026 | 28.55 | 29.80 | 28.42 | 29.80 | 29.80 | 6.62% | 20,000 |
| Aug 7, 2026 | 28.71 | 28.71 | 27.00 | 27.95 | 27.95 | 0.72% | 32,000 |
| Aug 6, 2026 | 27.25 | 28.03 | 26.80 | 27.75 | 27.75 | -2.56% | 36,000 |
| Aug 5, 2026 | 29.89 | 29.89 | 27.02 | 28.48 | 28.48 | -1.56% | 22,000 |
| Aug 4, 2026 | 29.61 | 29.61 | 28.20 | 28.93 | 28.93 | -2.53% | 50,000 |
| Aug 3, 2026 | 28.82 | 31.89 | 27.52 | 29.68 | 29.68 | -2.69% | 86,000 |
| 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 |