Manorama Industries Limited (NSE:MANORAMA)
India · Delayed Price · Currency is INR 1,239.50
+19.80 (1.62%)
Apr 6, 2026, 3:29 PM IST
NSE:MANORAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1,240.00 | 1,249.50 | 1,209.50 | 1,243.40 | 1,243.40 | 1.94% | 81,491 |
| Apr 2, 2026 | 1,200.00 | 1,226.80 | 1,171.20 | 1,219.70 | 1,219.70 | -0.12% | 109,512 |
| Apr 1, 2026 | 1,136.10 | 1,246.00 | 1,136.10 | 1,221.20 | 1,221.20 | 8.07% | 183,388 |
| Mar 30, 2026 | 1,190.00 | 1,200.00 | 1,120.30 | 1,130.00 | 1,130.00 | -6.53% | 201,291 |
| Mar 27, 2026 | 1,260.00 | 1,260.40 | 1,201.00 | 1,208.90 | 1,208.90 | -4.95% | 115,568 |
| Mar 25, 2026 | 1,275.00 | 1,308.00 | 1,260.00 | 1,271.90 | 1,271.90 | 0.55% | 136,395 |
| Mar 24, 2026 | 1,265.00 | 1,271.80 | 1,226.10 | 1,264.90 | 1,264.90 | 4.76% | 62,812 |
| Mar 23, 2026 | 1,250.00 | 1,250.00 | 1,190.60 | 1,207.40 | 1,207.40 | -5.07% | 149,586 |
| Mar 20, 2026 | 1,287.80 | 1,300.30 | 1,268.10 | 1,271.90 | 1,271.90 | 0.03% | 63,142 |
| Mar 19, 2026 | 1,301.00 | 1,315.00 | 1,263.80 | 1,271.50 | 1,271.50 | -4.47% | 90,733 |
| Mar 18, 2026 | 1,298.80 | 1,346.90 | 1,290.50 | 1,331.00 | 1,331.00 | 2.10% | 75,803 |
| Mar 17, 2026 | 1,295.50 | 1,326.10 | 1,286.30 | 1,303.60 | 1,303.60 | 0.34% | 79,932 |
| Mar 16, 2026 | 1,268.00 | 1,311.70 | 1,240.00 | 1,299.20 | 1,299.20 | 1.81% | 130,104 |
| Mar 13, 2026 | 1,315.00 | 1,339.00 | 1,259.00 | 1,276.10 | 1,276.10 | -3.72% | 155,938 |
| Mar 12, 2026 | 1,321.00 | 1,338.40 | 1,294.00 | 1,325.40 | 1,325.40 | -0.88% | 49,886 |
| Mar 11, 2026 | 1,371.30 | 1,383.90 | 1,328.00 | 1,337.20 | 1,337.20 | -2.81% | 57,568 |
| Mar 10, 2026 | 1,340.00 | 1,390.00 | 1,319.50 | 1,375.90 | 1,375.90 | 4.79% | 90,934 |
| Mar 9, 2026 | 1,313.10 | 1,330.00 | 1,278.60 | 1,313.00 | 1,313.00 | -2.89% | 111,781 |
| Mar 6, 2026 | 1,366.70 | 1,382.90 | 1,342.50 | 1,352.10 | 1,352.10 | -1.07% | 30,957 |
| Mar 5, 2026 | 1,371.00 | 1,390.00 | 1,351.20 | 1,366.70 | 1,366.70 | 0.43% | 44,128 |
| Mar 4, 2026 | 1,360.00 | 1,374.90 | 1,335.00 | 1,360.90 | 1,360.90 | -1.78% | 82,478 |
| Mar 2, 2026 | 1,382.00 | 1,408.00 | 1,365.50 | 1,385.60 | 1,385.60 | -2.85% | 79,159 |
| Feb 27, 2026 | 1,434.00 | 1,448.80 | 1,392.10 | 1,426.30 | 1,426.30 | -0.54% | 200,247 |
| Feb 26, 2026 | 1,446.60 | 1,453.70 | 1,417.40 | 1,434.00 | 1,434.00 | 0.12% | 45,217 |
| Feb 25, 2026 | 1,411.00 | 1,444.00 | 1,411.00 | 1,432.30 | 1,432.30 | 1.22% | 53,904 |
| Feb 24, 2026 | 1,416.20 | 1,436.10 | 1,404.90 | 1,415.10 | 1,415.10 | -0.08% | 53,697 |
| Feb 23, 2026 | 1,415.00 | 1,449.30 | 1,408.10 | 1,416.20 | 1,416.20 | 0.03% | 52,147 |
| Feb 20, 2026 | 1,430.00 | 1,439.30 | 1,386.10 | 1,415.80 | 1,415.80 | -1.79% | 98,431 |
| Feb 19, 2026 | 1,420.10 | 1,500.00 | 1,420.10 | 1,441.60 | 1,441.60 | 1.55% | 238,731 |
| Feb 18, 2026 | 1,421.90 | 1,433.60 | 1,412.40 | 1,419.60 | 1,419.60 | - | 44,407 |
| Feb 17, 2026 | 1,403.10 | 1,444.10 | 1,403.10 | 1,419.60 | 1,419.60 | 0.04% | 49,316 |
| Feb 16, 2026 | 1,405.00 | 1,435.80 | 1,393.40 | 1,419.10 | 1,419.10 | 0.62% | 71,176 |
| Feb 13, 2026 | 1,419.20 | 1,438.80 | 1,404.90 | 1,410.30 | 1,410.30 | -1.49% | 75,928 |
| Feb 12, 2026 | 1,455.30 | 1,463.00 | 1,423.30 | 1,431.70 | 1,431.70 | -1.62% | 98,246 |
| Feb 11, 2026 | 1,466.60 | 1,478.90 | 1,440.90 | 1,455.30 | 1,455.30 | -0.70% | 66,149 |
| Feb 10, 2026 | 1,458.40 | 1,519.00 | 1,453.00 | 1,465.50 | 1,465.50 | 1.35% | 220,995 |
| Feb 9, 2026 | 1,415.00 | 1,455.50 | 1,413.10 | 1,446.00 | 1,446.00 | 2.70% | 139,048 |
| Feb 6, 2026 | 1,422.50 | 1,422.50 | 1,379.10 | 1,408.00 | 1,408.00 | -1.45% | 86,605 |
| Feb 5, 2026 | 1,380.00 | 1,438.90 | 1,360.00 | 1,428.70 | 1,428.70 | 3.78% | 218,636 |
| Feb 4, 2026 | 1,375.00 | 1,395.70 | 1,356.20 | 1,376.70 | 1,376.70 | 2.15% | 154,429 |
| Feb 3, 2026 | 1,374.00 | 1,394.90 | 1,278.00 | 1,347.70 | 1,347.70 | 3.61% | 243,070 |
| Feb 2, 2026 | 1,355.00 | 1,361.00 | 1,291.00 | 1,300.80 | 1,300.80 | -4.75% | 134,262 |
| Feb 1, 2026 | 1,364.90 | 1,375.00 | 1,290.10 | 1,365.70 | 1,365.70 | 1.11% | 150,382 |
| Jan 30, 2026 | 1,371.00 | 1,433.30 | 1,344.00 | 1,350.70 | 1,350.70 | -1.82% | 520,422 |
| Jan 29, 2026 | 1,379.90 | 1,389.00 | 1,325.40 | 1,375.80 | 1,375.80 | 7.69% | 853,580 |
| Jan 28, 2026 | 1,176.00 | 1,285.50 | 1,176.00 | 1,277.50 | 1,277.50 | 8.73% | 254,430 |
| Jan 27, 2026 | 1,119.00 | 1,184.80 | 1,100.30 | 1,174.90 | 1,174.90 | 7.49% | 171,651 |
| Jan 23, 2026 | 1,085.00 | 1,152.00 | 1,081.70 | 1,093.00 | 1,093.00 | 1.60% | 223,864 |
| Jan 22, 2026 | 1,100.90 | 1,120.00 | 1,060.60 | 1,075.80 | 1,075.80 | -1.36% | 144,147 |
| Jan 21, 2026 | 1,124.00 | 1,125.50 | 1,078.70 | 1,090.60 | 1,090.60 | -3.11% | 189,408 |