M R Maniveni Foods Limited (BOM:544768)
India · Delayed Price · Currency is INR 27.26
+1.05 (4.01%)
At close: Sep 8, 2026
M R Maniveni Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 25.82 | 27.00 | 25.01 | 25.50 | 25.50 | -6.46% | 22,000 |
| Sep 8, 2026 | 29.70 | 29.70 | 27.25 | 27.26 | 27.26 | 4.01% | 8,000 |
| Sep 7, 2026 | 29.00 | 29.00 | 25.10 | 26.21 | 26.21 | -6.39% | 14,000 |
| Sep 3, 2026 | 28.20 | 28.50 | 28.00 | 28.00 | 28.00 | 1.82% | 10,000 |
| Sep 2, 2026 | 30.00 | 30.00 | 27.50 | 27.50 | 27.50 | -8.64% | 4,000 |
| Aug 31, 2026 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | 0.33% | 24,000 |
| Aug 28, 2026 | 25.35 | 30.55 | 25.35 | 30.00 | 30.00 | -4.76% | 96,000 |
| Aug 27, 2026 | 31.55 | 31.60 | 31.50 | 31.50 | 31.50 | 5.00% | 92,000 |
| Aug 26, 2026 | 32.05 | 32.05 | 30.00 | 30.00 | 30.00 | -4.76% | 96,000 |
| Aug 25, 2026 | 32.40 | 32.40 | 30.15 | 31.50 | 31.50 | -2.78% | 94,000 |
| Aug 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 8.00% | 2,000 |
| Aug 21, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -0.83% | 14,000 |
| Aug 17, 2026 | 31.25 | 31.25 | 30.25 | 30.25 | 30.25 | -2.95% | 6,000 |
| Aug 14, 2026 | 32.50 | 32.50 | 30.35 | 31.17 | 31.17 | -9.52% | 6,000 |
| Aug 13, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 3.67% | 2,000 |
| Aug 12, 2026 | 35.00 | 35.00 | 32.00 | 33.23 | 33.23 | -5.89% | 10,000 |
| Aug 11, 2026 | 31.10 | 35.31 | 31.10 | 35.31 | 35.31 | -0.81% | 10,000 |
| Aug 10, 2026 | 36.00 | 36.00 | 34.00 | 35.60 | 35.60 | 6.27% | 12,000 |
| Aug 7, 2026 | 30.00 | 36.00 | 30.00 | 33.50 | 33.50 | 11.67% | 10,000 |
| Aug 5, 2026 | 32.40 | 32.40 | 30.00 | 30.00 | 30.00 | - | 4,000 |
| Aug 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,000 |
| Aug 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.36% | 10,000 |
| Jul 31, 2026 | 29.40 | 31.70 | 26.65 | 31.70 | 31.70 | 5.67% | 16,000 |
| Jul 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.75% | 2,000 |
| Jul 29, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.06% | 2,000 |
| Jul 27, 2026 | 30.25 | 31.85 | 30.25 | 31.85 | 31.85 | 5.29% | 10,000 |
| Jul 23, 2026 | 30.25 | 31.15 | 30.25 | 30.25 | 30.25 | -4.39% | 74,000 |
| Jul 22, 2026 | 30.35 | 31.65 | 30.05 | 31.64 | 31.64 | 5.40% | 46,000 |
| Jul 21, 2026 | 30.35 | 30.35 | 30.00 | 30.02 | 30.02 | -2.09% | 98,000 |
| Jul 20, 2026 | 32.00 | 32.00 | 30.05 | 30.66 | 30.66 | -3.83% | 110,000 |
| Jul 17, 2026 | 35.00 | 35.00 | 31.88 | 31.88 | 31.88 | 3.61% | 112,000 |
| Jul 16, 2026 | 32.00 | 32.00 | 29.85 | 30.77 | 30.77 | -5.90% | 156,000 |
| Jul 15, 2026 | 37.70 | 37.70 | 32.70 | 32.70 | 32.70 | 0.25% | 22,000 |
| Jul 14, 2026 | 33.75 | 33.75 | 32.56 | 32.62 | 32.62 | -3.92% | 6,000 |
| Jul 13, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.18% | 2,000 |
| Jul 10, 2026 | 34.00 | 34.09 | 32.00 | 34.01 | 34.01 | -0.23% | 110,000 |
| Jul 9, 2026 | 35.50 | 35.50 | 34.00 | 34.09 | 34.09 | -8.11% | 66,000 |
| Jul 8, 2026 | 35.90 | 37.10 | 35.90 | 37.10 | 37.10 | 7.26% | 4,000 |
| Jul 7, 2026 | 34.00 | 34.59 | 34.00 | 34.59 | 34.59 | -0.03% | 82,000 |
| Jul 6, 2026 | 34.00 | 34.60 | 32.99 | 34.60 | 34.60 | -0.14% | 22,000 |
| Jul 3, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | 2,000 |
| Jul 2, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -2.06% | 2,000 |
| Jul 1, 2026 | 34.01 | 36.00 | 34.01 | 35.38 | 35.38 | -3.99% | 6,000 |
| Jun 29, 2026 | 36.11 | 37.02 | 36.00 | 36.85 | 36.85 | 1.01% | 10,000 |
| Jun 25, 2026 | 35.80 | 37.46 | 35.00 | 36.48 | 36.48 | -2.62% | 14,000 |
| Jun 24, 2026 | 37.90 | 37.90 | 36.00 | 37.46 | 37.46 | 3.77% | 100,000 |
| Jun 23, 2026 | 37.50 | 38.00 | 35.50 | 36.10 | 36.10 | -3.73% | 118,000 |
| Jun 22, 2026 | 38.09 | 38.09 | 37.00 | 37.50 | 37.50 | 0.40% | 112,000 |
| Jun 19, 2026 | 37.50 | 38.49 | 36.00 | 37.35 | 37.35 | -2.96% | 64,000 |
| Jun 18, 2026 | 38.90 | 38.90 | 35.00 | 38.49 | 38.49 | 0.50% | 74,000 |