Moksh Ornaments Limited (NSE:MOKSH)
India · Delayed Price · Currency is INR 14.64
+0.52 (3.68%)
Jan 22, 2026, 3:29 PM IST
Moksh Ornaments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 14.20 | 14.69 | 14.20 | 14.36 | 14.36 | -0.90% | 80,763 |
| Dec 3, 2025 | 14.45 | 14.76 | 14.02 | 14.49 | 14.49 | -0.82% | 377,038 |
| Dec 2, 2025 | 15.00 | 15.00 | 14.28 | 14.61 | 14.61 | -2.47% | 130,620 |
| Dec 1, 2025 | 14.35 | 15.01 | 14.35 | 14.98 | 14.98 | 3.24% | 1,030,110 |
| Nov 28, 2025 | 14.14 | 14.78 | 13.77 | 14.51 | 14.51 | 3.94% | 1,719,342 |
| Nov 27, 2025 | 14.01 | 14.43 | 13.90 | 13.96 | 13.96 | -0.14% | 756,251 |
| Nov 26, 2025 | 13.96 | 14.54 | 13.56 | 13.98 | 13.98 | -0.57% | 1,532,120 |
| Nov 25, 2025 | 14.57 | 14.57 | 14.00 | 14.06 | 14.06 | -3.50% | 1,127,212 |
| Nov 24, 2025 | 13.45 | 15.35 | 13.45 | 14.57 | 14.57 | 9.96% | 1,515,639 |
| Nov 21, 2025 | 14.24 | 14.50 | 11.56 | 13.25 | 13.25 | -6.43% | 924,566 |
| Nov 20, 2025 | 14.53 | 14.87 | 14.10 | 14.16 | 14.16 | -2.81% | 672,080 |
| Nov 19, 2025 | 14.63 | 14.95 | 14.52 | 14.57 | 14.57 | -2.74% | 398,242 |
| Nov 18, 2025 | 14.86 | 15.38 | 14.82 | 14.98 | 14.98 | -0.66% | 1,198,510 |
| Nov 17, 2025 | 15.17 | 15.70 | 14.90 | 15.08 | 15.08 | -0.59% | 925,494 |
| Nov 14, 2025 | 14.84 | 15.49 | 14.70 | 15.17 | 15.17 | 2.22% | 902,893 |
| Nov 13, 2025 | 14.71 | 14.99 | 14.50 | 14.84 | 14.84 | 0.88% | 494,246 |
| Nov 12, 2025 | 14.17 | 14.82 | 14.16 | 14.71 | 14.71 | 3.16% | 586,477 |