Manorama Industries Limited (NSE:MANORAMA)
India · Delayed Price · Currency is INR 1,396.20
-200.80 (-12.57%)
May 12, 2026, 3:30 PM IST
NSE:MANORAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,490.00 | 1,490.00 | 1,365.40 | 1,418.90 | - | -11.15% | 1,218,360 |
| 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 |
| Apr 21, 2026 | 1,380.10 | 1,465.00 | 1,380.00 | 1,447.70 | 1,447.70 | 4.60% | 155,559 |
| Apr 20, 2026 | 1,416.00 | 1,428.70 | 1,372.20 | 1,384.10 | 1,384.10 | -2.37% | 103,197 |
| Apr 17, 2026 | 1,395.00 | 1,422.00 | 1,387.90 | 1,417.70 | 1,417.70 | 1.98% | 73,580 |
| Apr 16, 2026 | 1,375.00 | 1,399.00 | 1,355.40 | 1,390.20 | 1,390.20 | 2.42% | 102,803 |
| Apr 15, 2026 | 1,330.00 | 1,363.40 | 1,311.10 | 1,357.30 | 1,357.30 | 4.87% | 107,387 |
| Apr 13, 2026 | 1,252.00 | 1,302.80 | 1,240.00 | 1,294.30 | 1,294.30 | 0.90% | 99,738 |
| Apr 10, 2026 | 1,286.80 | 1,322.50 | 1,275.90 | 1,282.70 | 1,282.70 | 0.41% | 154,602 |
| Apr 9, 2026 | 1,309.60 | 1,322.40 | 1,261.90 | 1,277.40 | 1,277.40 | -2.46% | 119,044 |
| Apr 8, 2026 | 1,275.00 | 1,335.00 | 1,257.50 | 1,309.60 | 1,309.60 | 7.27% | 228,746 |
| Apr 7, 2026 | 1,240.00 | 1,248.40 | 1,215.60 | 1,220.80 | 1,220.80 | -1.82% | 82,135 |
| Apr 6, 2026 | 1,240.00 | 1,249.50 | 1,209.50 | 1,243.40 | 1,243.40 | 1.94% | 81,491 |
| Apr 2, 2026 | 1,200.00 | 1,226.80 | 1,171.20 | 1,219.70 | 1,219.70 | -0.12% | 109,512 |
| Apr 1, 2026 | 1,136.10 | 1,246.00 | 1,136.10 | 1,221.20 | 1,221.20 | 8.07% | 183,388 |
| Mar 30, 2026 | 1,190.00 | 1,200.00 | 1,120.30 | 1,130.00 | 1,130.00 | -6.53% | 201,291 |
| Mar 27, 2026 | 1,260.00 | 1,260.40 | 1,201.00 | 1,208.90 | 1,208.90 | -4.95% | 115,568 |
| Mar 25, 2026 | 1,275.00 | 1,308.00 | 1,260.00 | 1,271.90 | 1,271.90 | 0.55% | 136,395 |
| Mar 24, 2026 | 1,265.00 | 1,271.80 | 1,226.10 | 1,264.90 | 1,264.90 | 4.76% | 62,812 |
| Mar 23, 2026 | 1,250.00 | 1,250.00 | 1,190.60 | 1,207.40 | 1,207.40 | -5.07% | 149,586 |
| Mar 20, 2026 | 1,287.80 | 1,300.30 | 1,268.10 | 1,271.90 | 1,271.90 | 0.03% | 63,142 |
| Mar 19, 2026 | 1,301.00 | 1,315.00 | 1,263.80 | 1,271.50 | 1,271.50 | -4.47% | 90,733 |
| Mar 18, 2026 | 1,298.80 | 1,346.90 | 1,290.50 | 1,331.00 | 1,331.00 | 2.10% | 75,803 |
| Mar 17, 2026 | 1,295.50 | 1,326.10 | 1,286.30 | 1,303.60 | 1,303.60 | 0.34% | 79,932 |
| Mar 16, 2026 | 1,268.00 | 1,311.70 | 1,240.00 | 1,299.20 | 1,299.20 | 1.81% | 130,104 |
| Mar 13, 2026 | 1,315.00 | 1,339.00 | 1,259.00 | 1,276.10 | 1,276.10 | -3.72% | 155,938 |
| Mar 12, 2026 | 1,321.00 | 1,338.40 | 1,294.00 | 1,325.40 | 1,325.40 | -0.88% | 49,886 |
| Mar 11, 2026 | 1,371.30 | 1,383.90 | 1,328.00 | 1,337.20 | 1,337.20 | -2.81% | 57,568 |
| Mar 10, 2026 | 1,340.00 | 1,390.00 | 1,319.50 | 1,375.90 | 1,375.90 | 4.79% | 90,934 |
| Mar 9, 2026 | 1,313.10 | 1,330.00 | 1,278.60 | 1,313.00 | 1,313.00 | -2.89% | 111,781 |
| Mar 6, 2026 | 1,366.70 | 1,382.90 | 1,342.50 | 1,352.10 | 1,352.10 | -1.07% | 30,957 |
| Mar 5, 2026 | 1,371.00 | 1,390.00 | 1,351.20 | 1,366.70 | 1,366.70 | 0.43% | 44,128 |
| Mar 4, 2026 | 1,360.00 | 1,374.90 | 1,335.00 | 1,360.90 | 1,360.90 | -1.78% | 82,478 |
| Mar 2, 2026 | 1,382.00 | 1,408.00 | 1,365.50 | 1,385.60 | 1,385.60 | -2.85% | 79,159 |
| Feb 27, 2026 | 1,434.00 | 1,448.80 | 1,392.10 | 1,426.30 | 1,426.30 | -0.54% | 200,247 |
| Feb 26, 2026 | 1,446.60 | 1,453.70 | 1,417.40 | 1,434.00 | 1,434.00 | 0.12% | 45,217 |
| Feb 25, 2026 | 1,411.00 | 1,444.00 | 1,411.00 | 1,432.30 | 1,432.30 | 1.22% | 53,904 |
| Feb 24, 2026 | 1,416.20 | 1,436.10 | 1,404.90 | 1,415.10 | 1,415.10 | -0.08% | 53,697 |