Manorama Industries Limited (NSE:MANORAMA)
India · Delayed Price · Currency is INR 1,562.40
-18.80 (-1.19%)
Jul 3, 2026, 3:29 PM IST
NSE:MANORAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,598.90 | 1,598.90 | 1,551.00 | 1,562.40 | 1,562.40 | -1.19% | 137,008 |
| Jul 2, 2026 | 1,574.90 | 1,599.00 | 1,561.00 | 1,581.20 | 1,581.20 | 1.04% | 157,161 |
| Jul 1, 2026 | 1,669.40 | 1,676.70 | 1,555.00 | 1,565.00 | 1,565.00 | -5.46% | 390,502 |
| Jun 30, 2026 | 1,590.00 | 1,672.00 | 1,581.90 | 1,655.30 | 1,655.30 | 4.30% | 476,483 |
| Jun 29, 2026 | 1,573.80 | 1,624.90 | 1,573.80 | 1,587.10 | 1,587.10 | 0.86% | 187,320 |
| Jun 25, 2026 | 1,598.30 | 1,609.50 | 1,570.10 | 1,573.50 | 1,573.50 | -0.75% | 98,249 |
| Jun 24, 2026 | 1,560.10 | 1,609.00 | 1,548.90 | 1,585.40 | 1,585.40 | 1.65% | 166,376 |
| Jun 23, 2026 | 1,553.00 | 1,569.00 | 1,522.20 | 1,559.60 | 1,559.60 | 0.79% | 147,875 |
| Jun 22, 2026 | 1,550.50 | 1,615.00 | 1,541.20 | 1,547.40 | 1,547.40 | -0.69% | 256,223 |
| Jun 19, 2026 | 1,530.70 | 1,574.20 | 1,519.10 | 1,558.20 | 1,558.20 | 1.89% | 126,904 |
| Jun 18, 2026 | 1,540.00 | 1,558.00 | 1,521.10 | 1,529.30 | 1,529.30 | 0.14% | 102,995 |
| Jun 17, 2026 | 1,490.60 | 1,536.80 | 1,490.60 | 1,527.20 | 1,527.20 | 1.97% | 65,232 |
| Jun 16, 2026 | 1,538.50 | 1,549.00 | 1,492.30 | 1,497.70 | 1,497.70 | -2.22% | 291,011 |
| Jun 15, 2026 | 1,581.80 | 1,581.80 | 1,528.90 | 1,531.70 | 1,531.70 | -2.09% | 149,436 |
| Jun 12, 2026 | 1,551.10 | 1,585.60 | 1,547.50 | 1,564.40 | 1,564.40 | 1.97% | 135,943 |
| Jun 11, 2026 | 1,545.00 | 1,585.00 | 1,515.00 | 1,534.20 | 1,534.20 | -0.42% | 186,926 |
| Jun 10, 2026 | 1,498.00 | 1,555.00 | 1,484.00 | 1,540.70 | 1,540.70 | 3.35% | 310,920 |
| Jun 9, 2026 | 1,515.00 | 1,544.90 | 1,480.10 | 1,490.80 | 1,490.80 | -1.37% | 107,130 |
| Jun 8, 2026 | 1,450.00 | 1,528.00 | 1,430.50 | 1,511.50 | 1,511.50 | 2.40% | 172,714 |
| Jun 5, 2026 | 1,460.50 | 1,499.40 | 1,459.80 | 1,476.10 | 1,476.10 | 1.07% | 101,240 |
| Jun 4, 2026 | 1,459.00 | 1,477.90 | 1,450.00 | 1,460.50 | 1,460.50 | -0.62% | 78,043 |
| Jun 3, 2026 | 1,493.50 | 1,493.50 | 1,440.00 | 1,469.60 | 1,469.60 | -0.80% | 82,160 |
| Jun 2, 2026 | 1,440.00 | 1,540.00 | 1,424.70 | 1,481.40 | 1,481.40 | 3.03% | 348,844 |
| Jun 1, 2026 | 1,446.90 | 1,452.20 | 1,419.10 | 1,437.90 | 1,437.90 | 0.81% | 107,896 |
| May 29, 2026 | 1,447.00 | 1,475.90 | 1,401.60 | 1,426.40 | 1,426.40 | -1.84% | 130,499 |
| May 27, 2026 | 1,462.80 | 1,473.30 | 1,444.20 | 1,453.10 | 1,453.10 | -0.55% | 120,353 |
| May 26, 2026 | 1,407.80 | 1,487.00 | 1,403.70 | 1,461.20 | 1,461.20 | 3.81% | 268,488 |
| May 25, 2026 | 1,396.50 | 1,415.30 | 1,373.00 | 1,407.60 | 1,407.60 | 1.53% | 174,012 |
| May 22, 2026 | 1,368.10 | 1,412.20 | 1,367.30 | 1,386.40 | 1,386.40 | 1.33% | 115,601 |
| May 21, 2026 | 1,399.30 | 1,414.00 | 1,360.10 | 1,368.20 | 1,368.20 | -1.31% | 124,303 |
| May 20, 2026 | 1,365.00 | 1,392.40 | 1,346.20 | 1,386.30 | 1,386.30 | 1.09% | 95,098 |
| May 19, 2026 | 1,377.80 | 1,404.90 | 1,355.50 | 1,371.40 | 1,371.40 | 0.06% | 95,609 |
| May 18, 2026 | 1,300.00 | 1,374.70 | 1,287.40 | 1,370.60 | 1,370.60 | 4.98% | 206,640 |
| May 15, 2026 | 1,355.10 | 1,399.00 | 1,300.00 | 1,305.60 | 1,305.60 | -3.42% | 206,312 |
| May 14, 2026 | 1,343.60 | 1,376.90 | 1,330.60 | 1,351.80 | 1,351.80 | 0.61% | 145,582 |
| May 13, 2026 | 1,377.80 | 1,413.90 | 1,330.20 | 1,343.60 | 1,343.60 | -3.77% | 356,109 |
| May 12, 2026 | 1,490.00 | 1,490.00 | 1,365.40 | 1,396.20 | 1,396.20 | -12.57% | 1,321,694 |
| May 11, 2026 | 1,584.00 | 1,610.00 | 1,547.00 | 1,597.00 | 1,597.00 | 1.32% | 248,873 |
| May 8, 2026 | 1,616.20 | 1,617.00 | 1,569.20 | 1,576.20 | 1,576.20 | -1.95% | 168,012 |
| May 7, 2026 | 1,600.00 | 1,621.00 | 1,580.80 | 1,607.50 | 1,607.50 | 0.30% | 121,199 |
| May 6, 2026 | 1,619.30 | 1,624.00 | 1,565.00 | 1,602.70 | 1,602.70 | 0.51% | 171,087 |
| May 5, 2026 | 1,530.00 | 1,638.00 | 1,517.70 | 1,594.50 | 1,594.50 | 4.20% | 334,170 |
| May 4, 2026 | 1,527.00 | 1,573.70 | 1,500.00 | 1,530.20 | 1,530.20 | 1.40% | 206,925 |
| Apr 30, 2026 | 1,473.80 | 1,524.10 | 1,442.10 | 1,509.00 | 1,509.00 | 2.39% | 177,210 |
| Apr 29, 2026 | 1,453.90 | 1,494.00 | 1,452.90 | 1,473.80 | 1,473.80 | 1.99% | 107,940 |
| Apr 28, 2026 | 1,440.50 | 1,458.00 | 1,416.10 | 1,445.00 | 1,445.00 | 0.31% | 101,291 |
| Apr 27, 2026 | 1,420.80 | 1,448.00 | 1,413.10 | 1,440.50 | 1,440.50 | 2.08% | 75,344 |
| Apr 24, 2026 | 1,422.00 | 1,440.70 | 1,404.30 | 1,411.10 | 1,411.10 | -1.31% | 77,845 |
| Apr 23, 2026 | 1,455.50 | 1,458.00 | 1,420.10 | 1,429.90 | 1,429.90 | -1.76% | 97,257 |
| Apr 22, 2026 | 1,454.90 | 1,475.70 | 1,441.00 | 1,455.50 | 1,455.50 | 0.54% | 76,563 |