Manorama Industries Limited (NSE:MANORAMA)
India · Delayed Price · Currency is INR 1,465.20
-22.00 (-1.48%)
Aug 4, 2025, 2:30 PM IST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,524.50 | 1,540.00 | 1,475.10 | 1,487.20 | 1,487.20 | -2.27% | 258,449 |
| Jul 31, 2025 | 1,510.00 | 1,568.00 | 1,496.20 | 1,521.70 | 1,521.70 | -0.44% | 226,611 |
| Jul 30, 2025 | 1,557.00 | 1,595.20 | 1,514.00 | 1,528.40 | 1,528.40 | -1.02% | 368,357 |
| Jul 29, 2025 | 1,687.00 | 1,687.00 | 1,513.30 | 1,544.10 | 1,544.10 | -8.47% | 683,592 |
| Jul 28, 2025 | 1,646.00 | 1,760.00 | 1,637.50 | 1,687.00 | 1,687.00 | 6.99% | 2,293,354 |
| Jul 25, 2025 | 1,592.20 | 1,605.00 | 1,542.40 | 1,576.80 | 1,576.80 | -0.95% | 188,577 |
| Jul 24, 2025 | 1,591.00 | 1,633.50 | 1,581.10 | 1,592.00 | 1,592.00 | 0.20% | 191,018 |
| Jul 23, 2025 | 1,615.00 | 1,619.80 | 1,570.10 | 1,588.90 | 1,588.90 | -0.16% | 117,146 |
| Jul 22, 2025 | 1,577.90 | 1,611.90 | 1,533.90 | 1,591.40 | 1,591.40 | 2.05% | 178,696 |
| Jul 21, 2025 | 1,565.00 | 1,590.90 | 1,543.30 | 1,559.50 | 1,559.50 | -0.04% | 84,174 |
| Jul 18, 2025 | 1,594.30 | 1,597.00 | 1,553.10 | 1,560.20 | 1,560.20 | -2.05% | 87,058 |
| Jul 17, 2025 | 1,592.00 | 1,609.10 | 1,575.00 | 1,592.80 | 1,592.80 | 0.18% | 71,036 |
| Jul 16, 2025 | 1,609.90 | 1,617.00 | 1,565.10 | 1,589.90 | 1,589.90 | -1.08% | 170,558 |
| Jul 15, 2025 | 1,535.00 | 1,618.00 | 1,520.00 | 1,607.30 | 1,607.30 | 5.36% | 357,329 |
| Jul 14, 2025 | 1,467.00 | 1,570.00 | 1,425.00 | 1,525.50 | 1,525.50 | 3.99% | 294,543 |
| Jul 11, 2025 | 1,490.00 | 1,511.60 | 1,461.00 | 1,467.00 | 1,467.00 | -1.71% | 94,543 |
| Jul 10, 2025 | 1,514.00 | 1,554.90 | 1,485.70 | 1,492.50 | 1,492.50 | - | 210,061 |
| Jul 9, 2025 | 1,468.40 | 1,510.00 | 1,457.60 | 1,492.50 | 1,492.50 | 1.79% | 100,103 |
| Jul 8, 2025 | 1,466.00 | 1,538.10 | 1,450.40 | 1,466.20 | 1,466.20 | -0.54% | 241,208 |
| Jul 7, 2025 | 1,481.00 | 1,487.90 | 1,455.30 | 1,474.20 | 1,474.20 | 0.02% | 61,481 |
| Jul 4, 2025 | 1,447.50 | 1,479.50 | 1,428.50 | 1,473.90 | 1,473.90 | 2.60% | 72,244 |
| Jul 3, 2025 | 1,411.80 | 1,448.80 | 1,400.60 | 1,436.50 | 1,436.50 | 1.89% | 85,241 |
| Jul 2, 2025 | 1,480.00 | 1,480.00 | 1,402.10 | 1,409.90 | 1,409.90 | -4.01% | 83,429 |
| Jul 1, 2025 | 1,469.50 | 1,515.00 | 1,455.30 | 1,468.80 | 1,468.80 | 0.56% | 124,446 |
| Jun 30, 2025 | 1,460.00 | 1,469.00 | 1,442.00 | 1,460.60 | 1,460.60 | 0.59% | 86,626 |
| Jun 27, 2025 | 1,445.00 | 1,464.00 | 1,406.70 | 1,452.00 | 1,452.00 | 2.21% | 202,388 |
| Jun 26, 2025 | 1,365.10 | 1,425.20 | 1,355.40 | 1,420.60 | 1,420.60 | 3.97% | 222,753 |
| Jun 25, 2025 | 1,389.70 | 1,397.60 | 1,359.10 | 1,366.30 | 1,366.30 | -0.70% | 119,872 |
| Jun 24, 2025 | 1,334.90 | 1,382.50 | 1,323.10 | 1,375.90 | 1,375.90 | 4.14% | 126,515 |
| Jun 23, 2025 | 1,331.90 | 1,359.20 | 1,315.30 | 1,321.20 | 1,321.20 | -2.29% | 92,310 |
| Jun 20, 2025 | 1,374.80 | 1,376.00 | 1,297.20 | 1,352.20 | 1,352.20 | -1.59% | 261,422 |
| Jun 19, 2025 | 1,424.00 | 1,449.80 | 1,362.10 | 1,374.10 | 1,374.10 | -3.00% | 144,934 |
| Jun 18, 2025 | 1,434.50 | 1,434.50 | 1,399.30 | 1,416.60 | 1,416.60 | -0.46% | 67,826 |
| Jun 17, 2025 | 1,432.10 | 1,467.00 | 1,417.60 | 1,423.10 | 1,423.10 | 0.17% | 153,306 |
| Jun 16, 2025 | 1,420.00 | 1,445.00 | 1,397.30 | 1,420.70 | 1,420.70 | 0.05% | 69,989 |
| Jun 13, 2025 | 1,372.00 | 1,429.00 | 1,363.10 | 1,420.00 | 1,420.00 | 0.45% | 83,142 |
| Jun 12, 2025 | 1,400.00 | 1,438.00 | 1,385.10 | 1,413.60 | 1,413.60 | 2.30% | 127,438 |
| Jun 11, 2025 | 1,393.30 | 1,394.00 | 1,368.00 | 1,381.80 | 1,381.80 | 0.16% | 59,298 |
| Jun 10, 2025 | 1,400.60 | 1,400.60 | 1,375.00 | 1,379.60 | 1,379.60 | -0.52% | 62,542 |
| Jun 9, 2025 | 1,385.10 | 1,400.90 | 1,366.50 | 1,386.80 | 1,386.80 | 0.17% | 52,035 |
| Jun 6, 2025 | 1,399.10 | 1,414.70 | 1,380.00 | 1,384.40 | 1,384.40 | -0.96% | 67,083 |
| Jun 5, 2025 | 1,457.50 | 1,468.10 | 1,380.10 | 1,397.80 | 1,397.80 | -4.10% | 167,788 |
| Jun 4, 2025 | 1,433.90 | 1,460.00 | 1,401.00 | 1,457.50 | 1,457.50 | 2.67% | 105,673 |
| Jun 3, 2025 | 1,375.00 | 1,442.00 | 1,372.10 | 1,419.60 | 1,419.60 | 3.41% | 139,846 |
| Jun 2, 2025 | 1,470.00 | 1,486.70 | 1,361.70 | 1,372.80 | 1,372.80 | -6.02% | 271,469 |
| May 30, 2025 | 1,429.20 | 1,470.00 | 1,395.20 | 1,460.70 | 1,460.70 | 3.74% | 182,068 |
| May 29, 2025 | 1,390.50 | 1,415.00 | 1,379.10 | 1,408.10 | 1,408.10 | 1.32% | 69,570 |
| May 28, 2025 | 1,382.00 | 1,399.60 | 1,371.10 | 1,389.70 | 1,389.70 | 1.07% | 67,320 |
| May 27, 2025 | 1,398.50 | 1,398.70 | 1,361.10 | 1,375.00 | 1,375.00 | -1.03% | 70,650 |
| May 26, 2025 | 1,394.70 | 1,464.20 | 1,378.30 | 1,389.30 | 1,389.30 | 0.84% | 216,700 |