Moksh Ornaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	13.48	13.70	12.76	13.39	13.39	0.53%	43,784
Feb 13, 2026	13.36	13.55	13.15	13.32	13.32	-0.30%	48,617
Feb 12, 2026	13.44	13.59	13.27	13.36	13.36	-0.60%	21,204
Feb 11, 2026	13.51	13.72	13.41	13.44	13.44	-0.52%	57,994
Feb 10, 2026	13.89	13.90	13.42	13.51	13.51	0.52%	70,288
Feb 9, 2026	13.35	14.60	13.35	13.44	13.44	0.67%	115,542
Feb 6, 2026	13.36	13.70	13.20	13.35	13.35	-0.30%	40,845
Feb 5, 2026	13.50	13.85	13.25	13.39	13.39	-0.22%	18,762
Feb 4, 2026	13.75	13.99	13.31	13.42	13.42	-2.33%	152,747
Feb 3, 2026	14.00	14.30	13.65	13.74	13.74	0.44%	91,097
Feb 2, 2026	13.27	13.97	13.00	13.68	13.68	0.74%	132,751
Feb 1, 2026	13.41	14.00	13.41	13.58	13.58	-1.24%	45,260
Jan 30, 2026	13.51	13.86	13.51	13.75	13.75	-	31,067
Jan 29, 2026	14.29	14.29	13.69	13.75	13.75	-0.87%	190,026
Jan 28, 2026	14.38	14.49	13.71	13.87	13.87	-2.46%	292,800
Jan 27, 2026	14.15	14.38	14.13	14.22	14.22	-0.07%	58,649
Jan 23, 2026	14.92	14.92	14.17	14.23	14.23	-2.80%	69,686
Jan 22, 2026	14.10	14.98	13.80	14.64	14.64	3.68%	83,213
Jan 21, 2026	14.48	14.48	14.05	14.12	14.12	-0.84%	86,400
Jan 20, 2026	14.41	14.90	14.14	14.24	14.24	-1.86%	131,882
Jan 19, 2026	14.58	14.84	14.50	14.51	14.51	-1.63%	70,978
Jan 16, 2026	14.82	15.13	14.60	14.75	14.75	-0.47%	47,786
Jan 14, 2026	14.76	15.18	14.70	14.82	14.82	0.41%	44,165
Jan 13, 2026	15.00	15.29	14.61	14.76	14.76	-2.57%	134,838
Jan 12, 2026	15.00	15.40	14.61	15.15	15.15	0.87%	57,599
Jan 9, 2026	15.26	15.80	15.00	15.02	15.02	-2.53%	166,918
Jan 8, 2026	15.50	16.39	15.30	15.41	15.41	0.39%	276,295
Jan 7, 2026	15.48	16.08	15.00	15.35	15.35	2.54%	1,072,152
Jan 6, 2026	15.49	15.50	14.90	14.97	14.97	-2.16%	194,263
Jan 5, 2026	14.15	16.00	14.15	15.30	15.30	5.44%	694,562
Jan 2, 2026	14.06	15.60	14.03	14.51	14.51	1.90%	734,646
Jan 1, 2026	14.04	14.47	14.04	14.24	14.24	1.28%	52,088
Dec 31, 2025	14.47	14.59	13.98	14.06	14.06	-0.57%	150,364
Dec 30, 2025	14.50	14.61	14.01	14.14	14.14	-2.75%	116,111
Dec 29, 2025	15.00	15.03	14.50	14.54	14.54	-3.45%	231,553
Dec 26, 2025	15.37	15.37	14.91	15.06	15.06	-0.33%	98,951
Dec 24, 2025	15.75	15.75	15.07	15.11	15.11	-0.07%	62,412
Dec 23, 2025	15.43	15.48	15.00	15.12	15.12	-2.01%	142,564
Dec 22, 2025	15.31	15.55	15.31	15.43	15.43	0.72%	210,436
Dec 19, 2025	16.25	16.65	15.05	15.32	15.32	-3.77%	487,335
Dec 18, 2025	15.20	16.20	14.52	15.92	15.92	4.74%	594,454
Dec 17, 2025	14.00	16.00	13.90	15.20	15.20	8.49%	674,720
Dec 16, 2025	14.19	14.19	14.01	14.01	14.01	-0.50%	22,620
Dec 15, 2025	13.85	14.29	13.85	14.08	14.08	0.07%	38,196
Dec 12, 2025	14.23	14.37	13.85	14.07	14.07	-0.57%	87,065
Dec 11, 2025	14.05	14.27	14.05	14.15	14.15	0.07%	41,054
Dec 10, 2025	14.10	14.39	14.03	14.14	14.14	-0.63%	47,773
Dec 9, 2025	13.92	14.50	13.75	14.23	14.23	0.99%	108,826
Dec 8, 2025	14.36	14.56	14.05	14.09	14.09	-2.89%	72,491
Dec 5, 2025	14.36	14.60	14.22	14.51	14.51	1.04%	570,633