Manorama Industries Limited (NSE:MANORAMA)
India · Delayed Price · Currency is INR 1,399.50
+35.90 (2.63%)
Sep 16, 2025, 3:30 PM IST
Manorama Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1,354.70 | 1,374.40 | 1,344.10 | 1,363.60 | 1,363.60 | 0.72% | 98,690 |
| Sep 12, 2025 | 1,335.50 | 1,362.70 | 1,335.50 | 1,353.80 | 1,353.80 | 1.41% | 46,945 |
| Sep 11, 2025 | 1,312.10 | 1,359.00 | 1,312.10 | 1,335.00 | 1,335.00 | -1.21% | 94,481 |
| Sep 10, 2025 | 1,340.00 | 1,359.00 | 1,330.40 | 1,351.40 | 1,351.40 | 1.82% | 58,965 |
| Sep 9, 2025 | 1,317.00 | 1,335.10 | 1,305.00 | 1,327.30 | 1,327.30 | 0.74% | 63,021 |
| Sep 8, 2025 | 1,355.00 | 1,361.00 | 1,302.90 | 1,317.50 | 1,317.50 | -1.80% | 122,008 |
| Sep 5, 2025 | 1,339.90 | 1,360.20 | 1,318.90 | 1,341.60 | 1,341.60 | 1.26% | 85,684 |
| Sep 4, 2025 | 1,377.90 | 1,377.90 | 1,320.00 | 1,324.90 | 1,324.90 | -0.87% | 104,882 |
| Sep 3, 2025 | 1,347.00 | 1,386.00 | 1,327.10 | 1,336.50 | 1,336.50 | 0.35% | 152,621 |
| Sep 2, 2025 | 1,330.00 | 1,357.00 | 1,312.10 | 1,331.80 | 1,331.80 | 0.63% | 85,341 |
| Sep 1, 2025 | 1,351.10 | 1,370.00 | 1,317.70 | 1,323.40 | 1,323.40 | -2.35% | 116,439 |
| Aug 29, 2025 | 1,378.00 | 1,385.00 | 1,348.30 | 1,355.30 | 1,355.30 | 0.04% | 66,189 |
| Aug 28, 2025 | 1,370.00 | 1,388.80 | 1,346.00 | 1,354.80 | 1,354.80 | -1.25% | 86,284 |
| Aug 26, 2025 | 1,403.90 | 1,405.50 | 1,362.00 | 1,371.90 | 1,371.90 | -1.90% | 101,876 |
| Aug 25, 2025 | 1,428.60 | 1,429.40 | 1,393.60 | 1,398.50 | 1,398.50 | -1.10% | 94,312 |
| Aug 22, 2025 | 1,398.00 | 1,429.80 | 1,394.50 | 1,414.00 | 1,414.00 | 1.04% | 69,822 |
| Aug 21, 2025 | 1,420.00 | 1,424.70 | 1,390.50 | 1,399.50 | 1,399.50 | -0.53% | 116,085 |
| Aug 20, 2025 | 1,403.20 | 1,444.90 | 1,385.60 | 1,407.00 | 1,406.40 | -0.13% | 175,582 |
| Aug 19, 2025 | 1,400.70 | 1,420.30 | 1,369.00 | 1,408.80 | 1,408.20 | 1.37% | 98,189 |
| Aug 18, 2025 | 1,384.90 | 1,417.80 | 1,381.10 | 1,389.80 | 1,389.21 | 0.97% | 93,115 |
| Aug 14, 2025 | 1,365.00 | 1,402.80 | 1,354.00 | 1,376.40 | 1,375.81 | 1.68% | 130,454 |
| Aug 13, 2025 | 1,363.00 | 1,374.00 | 1,345.10 | 1,353.70 | 1,353.12 | 0.21% | 80,512 |
| Aug 12, 2025 | 1,398.00 | 1,398.00 | 1,345.60 | 1,350.80 | 1,350.22 | -2.41% | 108,070 |
| Aug 11, 2025 | 1,399.00 | 1,410.60 | 1,363.20 | 1,384.20 | 1,383.61 | -0.26% | 117,174 |
| Aug 8, 2025 | 1,445.80 | 1,445.80 | 1,380.00 | 1,387.80 | 1,387.21 | -3.09% | 91,544 |
| Aug 7, 2025 | 1,400.70 | 1,440.90 | 1,382.10 | 1,432.00 | 1,431.39 | 1.95% | 136,662 |
| Aug 6, 2025 | 1,425.90 | 1,447.60 | 1,395.10 | 1,404.60 | 1,404.00 | -1.21% | 142,872 |
| Aug 5, 2025 | 1,457.00 | 1,487.90 | 1,414.10 | 1,421.80 | 1,421.19 | -2.32% | 154,805 |
| Aug 4, 2025 | 1,492.00 | 1,495.70 | 1,450.00 | 1,455.60 | 1,454.98 | -2.12% | 146,484 |
| Aug 1, 2025 | 1,524.50 | 1,540.00 | 1,475.10 | 1,487.20 | 1,486.57 | -2.27% | 258,449 |
| Jul 31, 2025 | 1,510.00 | 1,568.00 | 1,496.20 | 1,521.70 | 1,521.05 | -0.44% | 226,611 |
| Jul 30, 2025 | 1,557.00 | 1,595.20 | 1,514.00 | 1,528.40 | 1,527.75 | -1.02% | 368,357 |
| Jul 29, 2025 | 1,687.00 | 1,687.00 | 1,513.30 | 1,544.10 | 1,543.44 | -8.47% | 683,592 |
| Jul 28, 2025 | 1,646.00 | 1,760.00 | 1,637.50 | 1,687.00 | 1,686.28 | 6.99% | 2,293,354 |
| Jul 25, 2025 | 1,592.20 | 1,605.00 | 1,542.40 | 1,576.80 | 1,576.13 | -0.95% | 188,577 |
| Jul 24, 2025 | 1,591.00 | 1,633.50 | 1,581.10 | 1,592.00 | 1,591.32 | 0.20% | 191,018 |
| Jul 23, 2025 | 1,615.00 | 1,619.80 | 1,570.10 | 1,588.90 | 1,588.22 | -0.16% | 117,146 |
| Jul 22, 2025 | 1,577.90 | 1,611.90 | 1,533.90 | 1,591.40 | 1,590.72 | 2.05% | 178,696 |
| Jul 21, 2025 | 1,565.00 | 1,590.90 | 1,543.30 | 1,559.50 | 1,558.83 | -0.04% | 84,174 |
| Jul 18, 2025 | 1,594.30 | 1,597.00 | 1,553.10 | 1,560.20 | 1,559.53 | -2.05% | 87,058 |
| Jul 17, 2025 | 1,592.00 | 1,609.10 | 1,575.00 | 1,592.80 | 1,592.12 | 0.18% | 71,036 |
| Jul 16, 2025 | 1,609.90 | 1,617.00 | 1,565.10 | 1,589.90 | 1,589.22 | -1.08% | 170,558 |
| Jul 15, 2025 | 1,535.00 | 1,618.00 | 1,520.00 | 1,607.30 | 1,606.61 | 5.36% | 357,329 |
| Jul 14, 2025 | 1,467.00 | 1,570.00 | 1,425.00 | 1,525.50 | 1,524.85 | 3.99% | 294,543 |
| Jul 11, 2025 | 1,490.00 | 1,511.60 | 1,461.00 | 1,467.00 | 1,466.37 | -1.71% | 94,543 |
| Jul 10, 2025 | 1,514.00 | 1,554.90 | 1,485.70 | 1,492.50 | 1,491.86 | - | 210,061 |
| Jul 9, 2025 | 1,468.40 | 1,510.00 | 1,457.60 | 1,492.50 | 1,491.86 | 1.79% | 100,103 |
| Jul 8, 2025 | 1,466.00 | 1,538.10 | 1,450.40 | 1,466.20 | 1,465.57 | -0.54% | 241,208 |
| Jul 7, 2025 | 1,481.00 | 1,487.90 | 1,455.30 | 1,474.20 | 1,473.57 | 0.02% | 61,481 |
| Jul 4, 2025 | 1,447.50 | 1,479.50 | 1,428.50 | 1,473.90 | 1,473.27 | 2.60% | 72,244 |