Manorama Industries Limited (NSE:MANORAMA)
India · Delayed Price · Currency is INR 2,021.90
+59.70 (3.04%)
Nov 11, 2026, 1:15 PM IST
NSE:MANORAMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,980.10 | 2,038.90 | 1,976.90 | 2,021.90 | 2,021.90 | 3.04% | 82,789 |
| Nov 9, 2026 | 1,998.70 | 1,998.70 | 1,921.40 | 1,962.20 | 1,962.20 | -1.34% | 59,038 |
| Nov 8, 2026 | 1,937.10 | 2,009.70 | 1,937.10 | 1,988.90 | 1,988.90 | 1.59% | 38,078 |
| Nov 6, 2026 | 1,885.10 | 1,968.00 | 1,876.00 | 1,957.80 | 1,957.80 | 2.80% | 96,720 |
| Nov 5, 2026 | 1,970.00 | 1,974.80 | 1,891.20 | 1,904.50 | 1,904.50 | -1.16% | 104,913 |
| Nov 4, 2026 | 1,845.00 | 1,955.50 | 1,824.00 | 1,926.80 | 1,926.80 | 4.65% | 148,398 |
| Nov 3, 2026 | 1,849.60 | 1,885.70 | 1,818.10 | 1,841.20 | 1,841.20 | 1.30% | 116,715 |
| Nov 2, 2026 | 1,796.10 | 1,831.50 | 1,768.90 | 1,817.60 | 1,817.60 | 1.19% | 65,652 |
| Oct 30, 2026 | 1,831.50 | 1,834.90 | 1,782.40 | 1,796.20 | 1,796.20 | -1.93% | 84,524 |
| Oct 29, 2026 | 1,804.40 | 1,839.10 | 1,784.10 | 1,831.50 | 1,831.50 | 1.67% | 62,586 |
| Oct 28, 2026 | 1,831.00 | 1,833.30 | 1,790.00 | 1,801.40 | 1,801.40 | -1.52% | 71,762 |
| Oct 27, 2026 | 1,776.10 | 1,856.90 | 1,776.10 | 1,829.20 | 1,829.20 | 3.00% | 135,459 |
| Oct 26, 2026 | 1,765.00 | 1,788.90 | 1,702.70 | 1,776.00 | 1,776.00 | 0.59% | 138,052 |
| Oct 23, 2026 | 1,730.20 | 1,786.70 | 1,660.80 | 1,765.60 | 1,765.60 | 1.11% | 207,934 |
| Oct 22, 2026 | 1,744.00 | 1,789.20 | 1,718.10 | 1,746.20 | 1,746.20 | 0.47% | 106,220 |
| Oct 21, 2026 | 1,787.90 | 1,787.90 | 1,707.90 | 1,738.00 | 1,738.00 | -3.27% | 234,006 |
| Oct 19, 2026 | 1,907.20 | 1,911.20 | 1,785.30 | 1,796.80 | 1,796.80 | -5.99% | 217,222 |
| Oct 16, 2026 | 1,940.60 | 1,949.90 | 1,905.00 | 1,911.20 | 1,911.20 | -0.84% | 131,711 |
| Oct 15, 2026 | 1,993.10 | 2,010.80 | 1,916.00 | 1,927.40 | 1,927.40 | -3.30% | 94,014 |
| Oct 14, 2026 | 2,002.50 | 2,016.90 | 1,981.20 | 1,993.10 | 1,993.10 | -0.47% | 87,184 |
| Oct 13, 2026 | 1,984.00 | 2,010.00 | 1,936.40 | 2,002.50 | 2,002.50 | 0.93% | 112,758 |
| Oct 12, 2026 | 2,050.00 | 2,050.00 | 1,965.10 | 1,984.00 | 1,984.00 | -2.91% | 142,577 |
| Oct 9, 2026 | 1,999.20 | 2,050.00 | 1,969.60 | 2,043.40 | 2,043.40 | 2.25% | 186,151 |
| Oct 8, 2026 | 1,996.00 | 2,049.00 | 1,985.00 | 1,998.50 | 1,998.50 | 0.13% | 195,866 |
| Oct 7, 2026 | 1,999.80 | 2,043.00 | 1,987.10 | 1,996.00 | 1,996.00 | 0.52% | 175,806 |
| Oct 6, 2026 | 1,960.00 | 1,999.80 | 1,960.00 | 1,985.60 | 1,985.60 | 2.09% | 207,581 |
| Oct 5, 2026 | 1,880.30 | 1,959.00 | 1,879.90 | 1,944.90 | 1,944.90 | 3.44% | 299,321 |
| Oct 1, 2026 | 1,830.10 | 1,924.90 | 1,824.00 | 1,880.30 | 1,880.30 | 1.48% | 485,712 |
| Sep 30, 2026 | 1,865.00 | 1,879.40 | 1,844.80 | 1,852.80 | 1,852.80 | -0.57% | 123,908 |
| Sep 29, 2026 | 1,865.10 | 1,895.40 | 1,832.50 | 1,863.50 | 1,863.50 | -0.09% | 162,648 |
| Sep 28, 2026 | 1,873.90 | 1,888.40 | 1,835.10 | 1,865.10 | 1,865.10 | -0.41% | 111,389 |
| Sep 25, 2026 | 1,876.20 | 1,890.00 | 1,860.00 | 1,872.80 | 1,872.80 | -0.53% | 117,509 |
| Sep 24, 2026 | 1,921.70 | 1,931.40 | 1,868.20 | 1,882.70 | 1,882.70 | -2.42% | 133,580 |
| Sep 23, 2026 | 1,925.30 | 1,955.00 | 1,914.30 | 1,929.40 | 1,929.40 | 0.96% | 141,711 |
| Sep 22, 2026 | 1,923.00 | 1,945.30 | 1,905.00 | 1,911.00 | 1,911.00 | -0.62% | 88,545 |
| Sep 21, 2026 | 1,969.90 | 1,979.90 | 1,912.00 | 1,923.00 | 1,923.00 | -2.23% | 125,476 |
| Sep 18, 2026 | 1,953.90 | 1,984.00 | 1,924.10 | 1,966.90 | 1,966.90 | 1.43% | 97,087 |
| Sep 17, 2026 | 1,907.10 | 1,959.20 | 1,903.70 | 1,939.10 | 1,939.10 | 1.18% | 117,554 |
| Sep 16, 2026 | 1,986.00 | 1,993.30 | 1,876.10 | 1,916.40 | 1,916.40 | -3.56% | 264,064 |
| Sep 15, 2026 | 2,050.00 | 2,057.30 | 1,975.00 | 1,987.10 | 1,987.10 | -3.34% | 151,439 |
| Sep 11, 2026 | 2,078.90 | 2,080.00 | 2,040.10 | 2,055.70 | 2,055.70 | -1.37% | 120,283 |
| Sep 10, 2026 | 2,088.00 | 2,137.00 | 2,078.80 | 2,085.00 | 2,084.20 | -0.40% | 216,714 |
| Sep 9, 2026 | 2,132.10 | 2,138.90 | 2,062.50 | 2,093.30 | 2,092.50 | -1.86% | 166,097 |
| Sep 8, 2026 | 2,003.60 | 2,149.50 | 1,986.10 | 2,132.90 | 2,132.08 | 6.45% | 623,511 |
| Sep 7, 2026 | 1,993.00 | 2,024.70 | 1,967.30 | 2,003.60 | 2,002.83 | 0.51% | 213,280 |
| Sep 4, 2026 | 1,984.00 | 2,017.50 | 1,957.70 | 1,993.40 | 1,992.64 | 1.38% | 521,970 |
| Sep 3, 2026 | 1,869.80 | 1,999.00 | 1,840.80 | 1,966.30 | 1,965.55 | 8.45% | 880,433 |
| Sep 2, 2026 | 1,805.10 | 1,833.20 | 1,795.10 | 1,813.10 | 1,812.40 | -1.14% | 157,707 |
| Sep 1, 2026 | 1,881.50 | 1,893.80 | 1,823.20 | 1,834.00 | 1,833.30 | -3.00% | 222,304 |
| Aug 31, 2026 | 1,892.00 | 1,955.00 | 1,856.90 | 1,890.80 | 1,890.07 | 0.07% | 442,413 |