Moksh Ornaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.97	11.97	11.58	11.70	-	1.56%	5,212
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
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