Moksh Ornaments Limited (NSE:MOKSH)
India · Delayed Price · Currency is INR 13.83
+0.25 (1.84%)
Aug 1, 2025, 3:29 PM IST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.65 | 14.09 | 13.65 | 13.83 | 13.83 | 1.84% | 288,413 |
| Jul 31, 2025 | 13.61 | 13.88 | 13.50 | 13.58 | 13.58 | -1.09% | 76,808 |
| Jul 30, 2025 | 13.73 | 14.14 | 13.70 | 13.73 | 13.73 | -1.51% | 291,035 |
| Jul 29, 2025 | 13.31 | 14.02 | 13.31 | 13.94 | 13.94 | 3.64% | 370,170 |
| Jul 28, 2025 | 13.99 | 14.17 | 13.01 | 13.45 | 13.45 | -2.68% | 1,236,513 |
| Jul 25, 2025 | 13.65 | 14.07 | 13.41 | 13.82 | 13.82 | 1.10% | 1,068,605 |
| Jul 24, 2025 | 13.83 | 14.09 | 13.57 | 13.67 | 13.67 | -1.58% | 765,108 |
| Jul 23, 2025 | 14.16 | 14.38 | 13.82 | 13.89 | 13.89 | -1.35% | 371,258 |
| Jul 22, 2025 | 14.22 | 14.59 | 14.02 | 14.08 | 14.08 | -0.91% | 572,379 |
| Jul 21, 2025 | 14.57 | 14.87 | 14.10 | 14.21 | 14.21 | -2.47% | 1,075,083 |
| Jul 18, 2025 | 15.01 | 15.12 | 14.50 | 14.57 | 14.57 | -1.82% | 427,323 |
| Jul 17, 2025 | 14.70 | 15.48 | 14.70 | 14.84 | 14.84 | 0.07% | 1,876,282 |
| Jul 16, 2025 | 14.95 | 15.00 | 14.71 | 14.83 | 14.83 | -0.80% | 957,527 |
| Jul 15, 2025 | 14.85 | 15.12 | 14.85 | 14.95 | 14.95 | 0.67% | 194,373 |
| Jul 14, 2025 | 14.75 | 15.99 | 14.59 | 14.85 | 14.85 | 1.43% | 1,592,389 |
| Jul 11, 2025 | 14.89 | 14.98 | 14.50 | 14.64 | 14.64 | -0.41% | 269,594 |
| Jul 10, 2025 | 14.99 | 14.99 | 14.58 | 14.70 | 14.70 | -1.14% | 131,404 |
| Jul 9, 2025 | 14.71 | 15.25 | 14.71 | 14.87 | 14.87 | 0.20% | 923,181 |
| Jul 8, 2025 | 14.72 | 15.10 | 14.72 | 14.84 | 14.84 | -0.47% | 236,163 |
| Jul 7, 2025 | 14.84 | 15.12 | 14.79 | 14.91 | 14.91 | 0.47% | 329,213 |
| Jul 4, 2025 | 14.30 | 15.00 | 14.25 | 14.84 | 14.84 | 3.27% | 875,560 |
| Jul 3, 2025 | 14.15 | 14.49 | 14.15 | 14.37 | 14.37 | 0.84% | 282,538 |
| Jul 2, 2025 | 14.32 | 14.47 | 14.11 | 14.25 | 14.25 | -0.49% | 257,922 |
| Jul 1, 2025 | 14.25 | 14.48 | 14.10 | 14.32 | 14.32 | 1.27% | 223,934 |
| Jun 30, 2025 | 14.40 | 14.49 | 14.06 | 14.14 | 14.14 | -1.81% | 577,955 |
| Jun 27, 2025 | 14.70 | 14.75 | 14.30 | 14.40 | 14.40 | -2.24% | 353,737 |
| Jun 26, 2025 | 14.92 | 14.94 | 14.58 | 14.73 | 14.73 | -0.47% | 620,747 |
| Jun 25, 2025 | 14.99 | 15.18 | 14.61 | 14.80 | 14.80 | -1.33% | 804,550 |
| Jun 24, 2025 | 14.81 | 15.21 | 14.60 | 15.00 | 15.00 | 1.76% | 1,058,391 |
| Jun 23, 2025 | 14.40 | 15.00 | 14.40 | 14.74 | 14.74 | 0.20% | 601,094 |
| Jun 20, 2025 | 14.37 | 14.95 | 14.37 | 14.71 | 14.71 | 0.68% | 355,379 |
| Jun 19, 2025 | 14.95 | 14.95 | 14.40 | 14.61 | 14.61 | -1.48% | 345,399 |
| Jun 18, 2025 | 15.00 | 15.01 | 14.52 | 14.83 | 14.83 | -1.46% | 470,705 |
| Jun 17, 2025 | 15.00 | 15.44 | 14.66 | 15.05 | 15.05 | 1.28% | 881,170 |
| Jun 16, 2025 | 14.77 | 14.98 | 14.35 | 14.86 | 14.86 | 0.13% | 665,241 |
| Jun 13, 2025 | 14.27 | 14.94 | 14.27 | 14.84 | 14.84 | 0.54% | 261,219 |
| Jun 12, 2025 | 14.84 | 15.01 | 14.58 | 14.76 | 14.76 | -0.40% | 241,841 |
| Jun 11, 2025 | 14.94 | 15.15 | 14.74 | 14.82 | 14.82 | -0.80% | 536,783 |
| Jun 10, 2025 | 15.01 | 15.08 | 14.84 | 14.94 | 14.94 | -0.40% | 311,316 |
| Jun 9, 2025 | 15.00 | 15.10 | 14.73 | 15.00 | 15.00 | 1.01% | 427,496 |
| Jun 6, 2025 | 14.60 | 15.00 | 14.00 | 14.85 | 14.85 | 0.95% | 582,044 |
| Jun 5, 2025 | 15.00 | 15.15 | 14.45 | 14.71 | 14.71 | -1.80% | 769,482 |
| Jun 4, 2025 | 15.15 | 15.48 | 14.80 | 14.98 | 14.98 | -1.12% | 649,002 |
| Jun 3, 2025 | 15.24 | 15.25 | 14.81 | 15.15 | 15.15 | 0.93% | 592,167 |
| Jun 2, 2025 | 14.94 | 15.25 | 14.80 | 15.01 | 15.01 | -0.66% | 385,357 |
| May 30, 2025 | 15.10 | 15.30 | 14.87 | 15.11 | 15.11 | 1.34% | 323,567 |
| May 29, 2025 | 15.25 | 15.51 | 14.77 | 14.91 | 14.91 | -1.45% | 933,145 |
| May 28, 2025 | 14.27 | 15.49 | 14.27 | 15.13 | 15.13 | 4.56% | 2,103,710 |
| May 27, 2025 | 14.48 | 14.60 | 14.17 | 14.47 | 14.47 | 0.63% | 210,602 |
| May 26, 2025 | 13.99 | 14.60 | 13.90 | 14.38 | 14.38 | 2.79% | 417,893 |