Moksh Ornaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	9.76	9.89	8.11	8.63	8.63	-9.44%	586,414
Mar 27, 2026	10.06	10.07	9.26	9.53	9.53	-5.92%	167,828
Mar 25, 2026	9.81	10.64	9.79	10.13	10.13	3.68%	62,451
Mar 24, 2026	9.92	10.47	9.50	9.77	9.77	-0.71%	67,618
Mar 23, 2026	10.11	10.30	9.61	9.84	9.84	-5.20%	130,108
Mar 20, 2026	10.41	10.79	10.34	10.38	10.38	-1.14%	61,269
Mar 19, 2026	10.81	10.81	10.50	10.50	10.50	-3.05%	100,551
Mar 18, 2026	10.93	11.38	10.80	10.83	10.83	-0.91%	394,585
Mar 17, 2026	11.45	11.45	10.84	10.93	10.93	-1.35%	58,503
Mar 16, 2026	11.31	11.77	10.80	11.08	11.08	-2.03%	136,450
Mar 13, 2026	11.73	11.81	11.25	11.31	11.31	-1.65%	42,110
Mar 12, 2026	11.51	12.03	11.35	11.50	11.50	-1.96%	785,565
Mar 11, 2026	11.55	11.95	11.50	11.73	11.73	2.09%	536,930
Mar 10, 2026	11.97	11.97	11.45	11.49	11.49	-0.26%	120,092
Mar 9, 2026	12.01	12.01	11.45	11.52	11.52	-4.08%	91,925
Mar 6, 2026	12.04	12.33	11.90	12.01	12.01	0.76%	25,719
Mar 5, 2026	12.25	12.68	11.50	11.92	11.92	0.17%	104,513
Mar 4, 2026	12.10	12.11	11.60	11.90	11.90	-2.38%	281,707
Mar 2, 2026	11.67	12.25	11.67	12.19	12.19	-2.32%	183,204
Feb 27, 2026	12.83	12.83	12.07	12.48	12.48	-0.40%	58,781
Feb 26, 2026	12.80	13.15	12.49	12.53	12.53	-3.24%	72,094
Feb 25, 2026	13.04	13.07	12.75	12.95	12.95	1.33%	77,151
Feb 24, 2026	13.00	13.00	12.63	12.78	12.78	0.63%	53,941
Feb 23, 2026	12.75	13.38	12.66	12.70	12.70	-1.01%	45,342
Feb 20, 2026	12.96	13.07	12.80	12.83	12.83	-1.00%	38,906
Feb 19, 2026	13.25	13.38	12.67	12.96	12.96	-1.74%	97,084
Feb 18, 2026	13.48	13.48	13.15	13.19	13.19	-0.75%	81,218
Feb 17, 2026	13.51	13.75	13.10	13.29	13.29	-0.75%	23,088
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