NSE:MANOMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	228.48	235.35	224.50	233.15	-	3.86%	236,553
Sep 23, 2026	229.95	229.95	221.43	224.48	224.48	-1.26%	146,401
Sep 22, 2026	226.35	228.58	223.50	227.35	227.35	1.06%	124,259
Sep 21, 2026	233.90	233.90	220.29	224.96	224.96	-2.06%	172,762
Sep 18, 2026	225.00	231.00	224.29	229.68	229.68	2.74%	182,888
Sep 17, 2026	227.89	227.89	221.85	223.55	223.55	-0.13%	64,820
Sep 16, 2026	228.15	230.81	221.28	223.85	223.85	-2.12%	129,033
Sep 15, 2026	235.50	239.80	224.50	228.71	228.71	-2.34%	116,912
Sep 11, 2026	234.80	236.00	231.27	234.19	234.19	-0.29%	118,616
Sep 10, 2026	233.20	235.59	230.00	234.86	234.86	2.23%	143,102
Sep 9, 2026	232.46	235.89	227.38	229.73	229.73	-1.32%	147,302
Sep 8, 2026	238.49	240.00	223.00	232.80	232.80	-0.72%	157,491
Sep 7, 2026	239.80	240.51	231.41	234.48	234.48	-0.21%	299,405
Sep 4, 2026	232.00	237.80	224.50	234.97	234.97	3.59%	390,666
Sep 3, 2026	230.00	230.00	223.81	226.83	226.83	1.03%	348,547
Sep 2, 2026	230.00	230.00	223.20	224.52	224.52	0.39%	90,681
Sep 1, 2026	224.32	226.67	219.89	223.64	223.64	0.25%	122,746
Aug 31, 2026	225.61	228.00	220.39	223.09	223.09	-1.26%	70,308
Aug 28, 2026	227.78	227.80	223.80	225.93	225.93	-0.87%	241,205
Aug 27, 2026	221.42	228.80	218.40	227.91	227.91	3.45%	488,882
Aug 26, 2026	219.80	224.44	216.90	220.31	220.31	2.20%	198,054
Aug 25, 2026	214.75	218.34	210.60	215.57	215.57	0.38%	67,567
Aug 24, 2026	219.43	219.43	210.60	214.76	214.76	-1.12%	152,927
Aug 21, 2026	213.01	218.02	213.01	217.19	217.19	2.72%	109,787
Aug 20, 2026	218.27	218.30	207.02	211.44	211.44	-1.25%	109,296
Aug 19, 2026	216.50	219.79	212.17	214.11	214.11	-1.13%	33,636
Aug 18, 2026	216.80	217.70	208.10	216.55	216.55	0.56%	84,379
Aug 17, 2026	216.72	217.67	210.60	215.35	215.35	0.11%	55,992
Aug 14, 2026	219.45	219.45	210.35	215.12	215.12	-1.53%	88,951
Aug 13, 2026	218.10	219.90	213.84	218.46	218.46	0.88%	151,537
Aug 12, 2026	217.99	218.59	210.35	216.56	216.56	0.07%	73,452
Aug 11, 2026	219.50	219.50	214.11	216.41	216.41	-0.79%	26,738
Aug 10, 2026	219.69	220.00	216.84	218.13	218.13	-0.30%	67,039
Aug 7, 2026	217.98	219.50	214.52	218.79	218.79	1.09%	127,530
Aug 6, 2026	216.73	219.45	210.60	216.43	216.43	1.11%	88,333
Aug 5, 2026	215.00	218.50	208.88	214.06	214.06	0.30%	232,659
Aug 4, 2026	215.42	217.91	210.10	213.43	213.43	0.06%	100,558
Aug 3, 2026	211.99	215.00	208.05	213.30	213.30	1.38%	249,028
Jul 31, 2026	208.85	211.00	206.85	210.39	210.39	0.70%	132,065
Jul 30, 2026	210.99	211.99	205.21	208.92	208.92	0.08%	65,485
Jul 29, 2026	211.50	211.50	205.00	208.76	208.76	-0.54%	205,355
Jul 28, 2026	207.50	211.51	204.59	209.90	209.90	1.67%	188,692
Jul 27, 2026	202.50	208.00	202.50	206.46	206.46	1.87%	203,755
Jul 24, 2026	203.00	204.00	197.11	202.68	202.68	-0.43%	225,729
Jul 23, 2026	204.00	204.00	201.21	203.55	203.55	0.69%	63,593
Jul 22, 2026	204.85	204.85	200.00	202.16	202.16	0.81%	118,947
Jul 21, 2026	197.00	202.79	196.33	200.53	200.53	2.17%	110,437
Jul 20, 2026	189.00	199.00	183.50	196.27	196.27	3.07%	118,697
Jul 17, 2026	177.92	192.00	176.38	190.43	190.43	8.48%	116,570
Jul 16, 2026	181.85	181.85	175.01	175.55	175.55	-3.40%	3,236