Manorama Industries Limited (NSE:MANORAMA)
India · Delayed Price · Currency is INR 1,925.40
-4.00 (-0.21%)
Sep 24, 2026, 11:10 AM IST
NSE:MANORAMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,921.70 | 1,931.40 | 1,910.10 | 1,917.80 | - | -0.60% | 16,335 |
| 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 |
| Aug 28, 2026 | 1,898.50 | 1,907.50 | 1,872.00 | 1,889.40 | 1,888.68 | 0.12% | 115,933 |
| Aug 27, 2026 | 1,901.50 | 1,920.60 | 1,882.00 | 1,887.20 | 1,886.48 | -0.51% | 94,994 |
| Aug 26, 2026 | 1,917.80 | 1,924.30 | 1,881.00 | 1,896.90 | 1,896.17 | -0.92% | 139,059 |
| Aug 25, 2026 | 1,905.80 | 1,930.00 | 1,896.10 | 1,914.60 | 1,913.87 | 0.27% | 157,027 |
| Aug 24, 2026 | 1,930.90 | 1,945.90 | 1,901.80 | 1,909.40 | 1,908.67 | -0.93% | 168,446 |
| Aug 21, 2026 | 1,968.20 | 1,988.70 | 1,920.20 | 1,927.30 | 1,926.56 | -1.60% | 210,966 |
| Aug 20, 2026 | 1,935.00 | 1,974.90 | 1,911.10 | 1,958.70 | 1,957.95 | 1.22% | 433,399 |
| Aug 19, 2026 | 1,909.00 | 1,973.50 | 1,876.00 | 1,935.00 | 1,934.26 | 1.79% | 917,890 |
| Aug 18, 2026 | 1,953.00 | 1,968.00 | 1,885.00 | 1,901.00 | 1,900.27 | -2.18% | 1,522,653 |
| Aug 17, 2026 | 1,775.00 | 2,043.00 | 1,745.50 | 1,943.40 | 1,942.65 | 11.88% | 7,248,199 |
| Aug 14, 2026 | 1,729.00 | 1,868.00 | 1,683.10 | 1,737.10 | 1,736.43 | 7.62% | 7,298,393 |
| Aug 13, 2026 | 1,620.00 | 1,650.50 | 1,605.00 | 1,614.10 | 1,613.48 | -0.73% | 109,396 |
| Aug 12, 2026 | 1,599.00 | 1,639.40 | 1,594.60 | 1,626.00 | 1,625.38 | 1.76% | 122,560 |
| Aug 11, 2026 | 1,679.90 | 1,679.90 | 1,590.40 | 1,597.80 | 1,597.19 | -4.55% | 227,363 |
| Aug 10, 2026 | 1,641.00 | 1,685.00 | 1,623.60 | 1,674.00 | 1,673.36 | 2.31% | 90,784 |
| Aug 7, 2026 | 1,640.00 | 1,706.90 | 1,622.20 | 1,636.20 | 1,635.57 | 0.76% | 450,152 |
| Aug 6, 2026 | 1,608.00 | 1,635.70 | 1,588.90 | 1,623.90 | 1,623.28 | 1.00% | 92,425 |
| Aug 5, 2026 | 1,621.90 | 1,633.60 | 1,600.00 | 1,607.90 | 1,607.28 | -0.61% | 66,429 |
| Aug 4, 2026 | 1,640.00 | 1,655.00 | 1,612.00 | 1,617.80 | 1,617.18 | -0.93% | 88,206 |
| Aug 3, 2026 | 1,602.90 | 1,640.40 | 1,602.10 | 1,633.00 | 1,632.37 | 1.78% | 67,319 |
| Jul 31, 2026 | 1,635.20 | 1,659.90 | 1,602.00 | 1,604.50 | 1,603.88 | -1.88% | 108,396 |
| Jul 30, 2026 | 1,645.80 | 1,652.10 | 1,621.20 | 1,635.20 | 1,634.57 | -0.64% | 52,428 |
| Jul 29, 2026 | 1,640.50 | 1,661.00 | 1,640.00 | 1,645.80 | 1,645.17 | 0.40% | 73,480 |
| Jul 28, 2026 | 1,671.00 | 1,671.00 | 1,630.00 | 1,639.30 | 1,638.67 | -1.18% | 73,395 |
| Jul 27, 2026 | 1,595.50 | 1,674.00 | 1,591.70 | 1,658.90 | 1,658.26 | 4.63% | 286,631 |
| Jul 24, 2026 | 1,579.90 | 1,600.10 | 1,567.30 | 1,585.50 | 1,584.89 | 0.35% | 67,923 |
| Jul 23, 2026 | 1,570.00 | 1,607.60 | 1,562.10 | 1,579.90 | 1,579.29 | 0.40% | 80,314 |
| Jul 22, 2026 | 1,620.00 | 1,620.00 | 1,565.60 | 1,573.60 | 1,573.00 | -2.18% | 92,495 |
| Jul 21, 2026 | 1,601.10 | 1,620.90 | 1,600.50 | 1,608.60 | 1,607.98 | 0.47% | 50,167 |
| Jul 20, 2026 | 1,591.50 | 1,636.40 | 1,588.90 | 1,601.10 | 1,600.49 | 0.60% | 144,253 |
| Jul 17, 2026 | 1,587.30 | 1,607.70 | 1,576.20 | 1,591.50 | 1,590.89 | -0.24% | 81,560 |
| Jul 16, 2026 | 1,614.90 | 1,619.90 | 1,590.50 | 1,595.40 | 1,594.79 | -0.80% | 68,297 |