Manorama Industries Limited (NSE:MANORAMA)
India · Delayed Price · Currency is INR 1,933.90
+32.90 (1.73%)
Aug 19, 2026, 3:29 PM IST
NSE:MANORAMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,909.00 | 1,973.50 | 1,876.00 | 1,935.00 | 1,935.00 | 1.79% | 917,890 |
| Aug 18, 2026 | 1,953.00 | 1,968.00 | 1,885.00 | 1,901.00 | 1,901.00 | -2.18% | 1,522,653 |
| Aug 17, 2026 | 1,775.00 | 2,043.00 | 1,745.50 | 1,943.40 | 1,943.40 | 11.88% | 7,248,199 |
| Aug 14, 2026 | 1,729.00 | 1,868.00 | 1,683.10 | 1,737.10 | 1,737.10 | 7.62% | 7,298,393 |
| Aug 13, 2026 | 1,620.00 | 1,650.50 | 1,605.00 | 1,614.10 | 1,614.10 | -0.73% | 109,396 |
| Aug 12, 2026 | 1,599.00 | 1,639.40 | 1,594.60 | 1,626.00 | 1,626.00 | 1.76% | 122,560 |
| Aug 11, 2026 | 1,679.90 | 1,679.90 | 1,590.40 | 1,597.80 | 1,597.80 | -4.55% | 227,363 |
| Aug 10, 2026 | 1,641.00 | 1,685.00 | 1,623.60 | 1,674.00 | 1,674.00 | 2.31% | 90,784 |
| Aug 7, 2026 | 1,640.00 | 1,706.90 | 1,622.20 | 1,636.20 | 1,636.20 | 0.76% | 450,152 |
| Aug 6, 2026 | 1,608.00 | 1,635.70 | 1,588.90 | 1,623.90 | 1,623.90 | 1.00% | 92,425 |
| Aug 5, 2026 | 1,621.90 | 1,633.60 | 1,600.00 | 1,607.90 | 1,607.90 | -0.61% | 66,429 |
| Aug 4, 2026 | 1,640.00 | 1,655.00 | 1,612.00 | 1,617.80 | 1,617.80 | -0.93% | 88,206 |
| Aug 3, 2026 | 1,602.90 | 1,640.40 | 1,602.10 | 1,633.00 | 1,633.00 | 1.78% | 67,319 |
| Jul 31, 2026 | 1,635.20 | 1,659.90 | 1,602.00 | 1,604.50 | 1,604.50 | -1.88% | 108,396 |
| Jul 30, 2026 | 1,645.80 | 1,652.10 | 1,621.20 | 1,635.20 | 1,635.20 | -0.64% | 52,428 |
| Jul 29, 2026 | 1,640.50 | 1,661.00 | 1,640.00 | 1,645.80 | 1,645.80 | 0.40% | 73,480 |
| Jul 28, 2026 | 1,671.00 | 1,671.00 | 1,630.00 | 1,639.30 | 1,639.30 | -1.18% | 73,395 |
| Jul 27, 2026 | 1,595.50 | 1,674.00 | 1,591.70 | 1,658.90 | 1,658.90 | 4.63% | 286,631 |
| Jul 24, 2026 | 1,579.90 | 1,600.10 | 1,567.30 | 1,585.50 | 1,585.50 | 0.35% | 67,923 |
| Jul 23, 2026 | 1,570.00 | 1,607.60 | 1,562.10 | 1,579.90 | 1,579.90 | 0.40% | 80,314 |
| Jul 22, 2026 | 1,620.00 | 1,620.00 | 1,565.60 | 1,573.60 | 1,573.60 | -2.18% | 92,495 |
| Jul 21, 2026 | 1,601.10 | 1,620.90 | 1,600.50 | 1,608.60 | 1,608.60 | 0.47% | 50,167 |
| Jul 20, 2026 | 1,591.50 | 1,636.40 | 1,588.90 | 1,601.10 | 1,601.10 | 0.60% | 144,253 |
| Jul 17, 2026 | 1,587.30 | 1,607.70 | 1,576.20 | 1,591.50 | 1,591.50 | -0.24% | 81,560 |
| Jul 16, 2026 | 1,614.90 | 1,619.90 | 1,590.50 | 1,595.40 | 1,595.40 | -0.80% | 68,297 |
| Jul 15, 2026 | 1,605.10 | 1,623.90 | 1,583.00 | 1,608.20 | 1,608.20 | 1.94% | 173,230 |
| Jul 14, 2026 | 1,627.30 | 1,641.70 | 1,573.30 | 1,577.60 | 1,577.60 | -3.05% | 206,151 |
| Jul 13, 2026 | 1,603.40 | 1,632.00 | 1,581.40 | 1,627.30 | 1,627.30 | 1.49% | 179,409 |
| Jul 10, 2026 | 1,579.90 | 1,624.20 | 1,578.00 | 1,603.40 | 1,603.40 | 1.53% | 180,543 |
| Jul 9, 2026 | 1,513.00 | 1,590.20 | 1,510.00 | 1,579.20 | 1,579.20 | 4.53% | 198,892 |
| Jul 8, 2026 | 1,525.00 | 1,555.60 | 1,501.10 | 1,510.80 | 1,510.80 | -0.95% | 125,383 |
| Jul 7, 2026 | 1,580.00 | 1,580.00 | 1,512.00 | 1,525.30 | 1,525.30 | -3.21% | 216,192 |
| Jul 6, 2026 | 1,570.90 | 1,614.60 | 1,554.90 | 1,575.90 | 1,575.90 | 0.86% | 357,068 |
| 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 |