Manorama Industries Limited (NSE:MANORAMA)
India · Delayed Price · Currency is INR 1,446.50
+26.90 (1.89%)
Feb 19, 2026, 2:10 PM IST
Manorama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1,220.70 | 1,225.00 | 1,116.00 | 1,125.60 | 1,125.60 | -8.35% | 205,367 |
| Jan 19, 2026 | 1,280.00 | 1,294.40 | 1,221.00 | 1,228.20 | 1,228.20 | -4.40% | 127,092 |
| Jan 16, 2026 | 1,305.80 | 1,311.20 | 1,279.60 | 1,284.70 | 1,284.70 | -1.61% | 67,848 |
| Jan 14, 2026 | 1,320.80 | 1,325.10 | 1,301.80 | 1,305.70 | 1,305.70 | -1.29% | 31,019 |
| Jan 13, 2026 | 1,307.00 | 1,331.30 | 1,302.70 | 1,322.80 | 1,322.80 | 1.26% | 40,333 |
| Jan 12, 2026 | 1,312.00 | 1,314.60 | 1,271.80 | 1,306.40 | 1,306.40 | -0.05% | 76,370 |
| Jan 9, 2026 | 1,310.00 | 1,324.90 | 1,299.00 | 1,307.10 | 1,307.10 | -0.56% | 49,330 |
| Jan 8, 2026 | 1,343.10 | 1,345.20 | 1,305.10 | 1,314.50 | 1,314.50 | -2.54% | 58,041 |
| Jan 7, 2026 | 1,335.00 | 1,367.80 | 1,330.10 | 1,348.80 | 1,348.80 | 0.74% | 44,413 |
| Jan 6, 2026 | 1,346.00 | 1,346.00 | 1,323.00 | 1,338.90 | 1,338.90 | -0.10% | 54,513 |
| Jan 5, 2026 | 1,390.80 | 1,392.00 | 1,336.10 | 1,340.20 | 1,340.20 | -3.64% | 80,711 |
| Jan 2, 2026 | 1,327.90 | 1,395.00 | 1,325.20 | 1,390.80 | 1,390.80 | 4.31% | 120,539 |
| Jan 1, 2026 | 1,325.10 | 1,341.90 | 1,325.10 | 1,333.30 | 1,333.30 | -0.14% | 93,317 |
| Dec 31, 2025 | 1,300.00 | 1,345.00 | 1,297.00 | 1,335.20 | 1,335.20 | 2.42% | 235,223 |
| Dec 30, 2025 | 1,290.10 | 1,318.10 | 1,287.00 | 1,303.60 | 1,303.60 | 0.17% | 42,093 |
| Dec 29, 2025 | 1,315.70 | 1,347.40 | 1,296.00 | 1,301.40 | 1,301.40 | -1.05% | 74,074 |
| Dec 26, 2025 | 1,329.70 | 1,338.10 | 1,310.30 | 1,315.20 | 1,315.20 | -0.90% | 62,686 |
| Dec 24, 2025 | 1,346.40 | 1,352.20 | 1,320.00 | 1,327.10 | 1,327.10 | -1.18% | 74,086 |
| Dec 23, 2025 | 1,351.00 | 1,373.40 | 1,332.00 | 1,343.00 | 1,343.00 | -0.90% | 52,751 |
| Dec 22, 2025 | 1,358.00 | 1,360.00 | 1,340.60 | 1,355.20 | 1,355.20 | 1.00% | 29,407 |
| Dec 19, 2025 | 1,326.00 | 1,348.90 | 1,326.00 | 1,341.80 | 1,341.80 | 0.82% | 35,437 |
| Dec 18, 2025 | 1,337.10 | 1,343.70 | 1,316.70 | 1,330.90 | 1,330.90 | -0.88% | 21,586 |
| Dec 17, 2025 | 1,355.10 | 1,360.50 | 1,333.80 | 1,342.70 | 1,342.70 | -1.02% | 44,813 |
| Dec 16, 2025 | 1,360.00 | 1,370.40 | 1,345.40 | 1,356.60 | 1,356.60 | -1.00% | 32,595 |
| Dec 15, 2025 | 1,352.00 | 1,383.00 | 1,347.90 | 1,370.30 | 1,370.30 | 1.02% | 70,013 |
| Dec 12, 2025 | 1,362.80 | 1,375.00 | 1,348.40 | 1,356.40 | 1,356.40 | 0.01% | 54,390 |
| Dec 11, 2025 | 1,353.40 | 1,375.20 | 1,337.60 | 1,356.20 | 1,356.20 | 0.21% | 53,005 |
| Dec 10, 2025 | 1,345.00 | 1,379.40 | 1,342.70 | 1,353.40 | 1,353.40 | 0.71% | 58,085 |
| Dec 9, 2025 | 1,302.00 | 1,355.00 | 1,300.50 | 1,343.80 | 1,343.80 | 2.60% | 87,180 |