Mokingran Jewellery Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	42.00	42.00	37.42	38.52	38.52	-2.48%	97,000
Oct 22, 2026	38.98	41.00	37.88	39.50	39.50	2.38%	347,000
Oct 21, 2026	38.30	41.00	36.88	38.58	38.58	0.73%	158,400
Oct 20, 2026	34.18	39.58	33.90	38.30	38.30	12.05%	368,200
Oct 16, 2026	31.80	35.00	30.00	34.18	34.18	13.03%	432,800
Oct 15, 2026	31.56	31.60	30.02	30.24	30.24	0.73%	91,600
Oct 14, 2026	30.76	32.08	30.00	30.02	30.02	-2.41%	233,000
Oct 13, 2026	29.50	31.74	27.50	30.76	30.76	4.27%	218,800
Oct 12, 2026	27.70	29.70	27.70	29.50	29.50	4.83%	120,000
Oct 9, 2026	30.96	31.78	28.00	28.14	28.14	-9.23%	244,000
Oct 8, 2026	28.90	31.14	27.50	31.00	31.00	8.70%	1,027,600
Oct 7, 2026	27.00	28.88	27.00	28.52	28.52	2.59%	94,800
Oct 6, 2026	28.20	28.60	26.54	27.80	27.80	-	490,200
Oct 5, 2026	27.20	28.58	27.16	27.80	27.80	0.43%	208,800
Oct 2, 2026	27.70	28.30	26.70	27.68	27.68	0.14%	231,000
Sep 30, 2026	28.88	28.94	27.30	27.64	27.64	-2.68%	238,200
Sep 29, 2026	27.98	28.88	27.30	28.40	28.40	1.50%	204,800
Sep 28, 2026	27.98	28.42	26.00	27.98	27.98	5.03%	182,800
Sep 25, 2026	27.60	27.98	26.08	26.64	26.64	-3.34%	768,800
Sep 24, 2026	27.60	27.90	27.00	27.56	27.56	2.07%	1,260,000
Sep 23, 2026	27.02	28.50	26.42	27.00	27.00	0.22%	853,000
Sep 22, 2026	27.58	28.30	26.10	26.94	26.94	-1.97%	1,709,400
Sep 21, 2026	26.08	27.50	25.00	27.48	27.48	6.93%	650,800
Sep 18, 2026	25.00	26.98	25.00	25.70	25.70	2.80%	921,200
Sep 17, 2026	26.54	26.62	24.94	25.00	25.00	-4.07%	95,000
Sep 16, 2026	27.00	27.20	25.72	26.06	26.06	-2.32%	88,000
Sep 15, 2026	27.00	27.00	26.00	26.68	26.68	-0.60%	74,200
Sep 14, 2026	25.00	27.80	23.74	26.84	26.84	5.01%	2,181,200
Sep 11, 2026	28.38	28.42	25.56	25.56	25.56	-10.06%	516,200
Sep 10, 2026	28.80	30.00	28.00	28.42	28.42	-2.34%	142,000
Sep 9, 2026	27.40	30.60	27.30	29.10	29.10	4.38%	136,200
Sep 8, 2026	29.00	29.98	27.52	27.88	27.88	-0.43%	794,800
Sep 7, 2026	29.30	30.52	28.00	28.00	28.00	-5.41%	1,397,400
Sep 4, 2026	29.52	29.98	29.30	29.60	29.60	0.27%	81,400
Sep 3, 2026	31.98	31.98	28.90	29.52	29.52	-5.08%	159,000
Sep 2, 2026	29.60	31.50	29.06	31.10	31.10	3.19%	116,200
Sep 1, 2026	28.40	30.48	27.42	30.14	30.14	7.64%	245,800
Aug 31, 2026	26.50	28.98	25.50	28.00	28.00	0.07%	301,200
Aug 28, 2026	30.82	32.88	27.80	27.98	27.98	-11.51%	309,600
Aug 27, 2026	34.50	34.50	30.70	31.62	31.62	-2.04%	95,000
Aug 26, 2026	33.10	33.18	29.56	32.28	32.28	-2.71%	448,800
Aug 25, 2026	33.48	33.48	30.20	33.18	33.18	-2.07%	310,400
Aug 24, 2026	33.00	34.02	29.10	33.88	33.88	-0.29%	312,000
Aug 21, 2026	29.22	34.34	29.20	33.98	33.98	14.10%	603,000
Aug 20, 2026	29.00	30.88	28.30	29.78	29.78	0.27%	770,000
Aug 19, 2026	29.40	30.30	27.84	29.70	29.70	-0.54%	199,800
Aug 18, 2026	27.62	30.96	27.50	29.86	29.86	8.11%	464,800
Aug 17, 2026	28.50	29.44	27.62	27.62	27.62	-5.28%	103,200
Aug 14, 2026	29.00	31.56	28.32	29.16	29.16	-3.95%	143,000
Aug 13, 2026	31.98	31.98	28.00	30.36	30.36	5.12%	140,400