Moksh Ornaments Limited (NSE:MOKSH)
India · Delayed Price · Currency is INR 8.63
+0.10 (1.17%)
Nov 5, 2026, 9:58 AM IST
Moksh Ornaments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.68 | 8.79 | 8.55 | 8.63 | 8.63 | 1.17% | 11,172 |
| Nov 4, 2026 | 8.20 | 8.75 | 8.20 | 8.53 | 8.53 | 3.65% | 92,152 |
| Nov 3, 2026 | 8.35 | 8.50 | 8.05 | 8.23 | 8.23 | -0.84% | 69,403 |
| Nov 2, 2026 | 8.55 | 8.55 | 8.21 | 8.30 | 8.30 | -1.43% | 135,325 |
| Oct 30, 2026 | 8.39 | 8.66 | 8.25 | 8.42 | 8.42 | 0.48% | 46,699 |
| Oct 29, 2026 | 8.49 | 8.58 | 8.33 | 8.38 | 8.38 | -0.24% | 45,932 |
| Oct 28, 2026 | 8.49 | 8.49 | 8.30 | 8.40 | 8.40 | 0.48% | 48,955 |
| Oct 27, 2026 | 8.36 | 8.53 | 8.25 | 8.36 | 8.36 | - | 42,609 |
| Oct 26, 2026 | 8.49 | 8.59 | 8.30 | 8.36 | 8.36 | - | 54,739 |
| Oct 23, 2026 | 8.89 | 8.89 | 8.21 | 8.36 | 8.36 | -4.57% | 203,080 |
| Oct 22, 2026 | 8.89 | 8.90 | 8.70 | 8.76 | 8.76 | 0.23% | 125,219 |
| Oct 21, 2026 | 8.79 | 8.95 | 8.70 | 8.74 | 8.74 | -0.57% | 167,099 |
| Oct 19, 2026 | 8.93 | 9.00 | 8.65 | 8.79 | 8.79 | -0.68% | 168,901 |
| Oct 16, 2026 | 9.10 | 9.10 | 8.82 | 8.85 | 8.85 | -0.78% | 136,884 |
| Oct 15, 2026 | 9.00 | 9.10 | 8.91 | 8.92 | 8.92 | 0.11% | 89,454 |
| Oct 14, 2026 | 9.23 | 9.35 | 8.89 | 8.91 | 8.91 | -1.87% | 125,581 |
| Oct 13, 2026 | 8.98 | 9.30 | 8.98 | 9.08 | 9.08 | 1.45% | 117,545 |
| Oct 12, 2026 | 8.90 | 9.30 | 8.90 | 8.95 | 8.95 | 0.67% | 154,591 |
| Oct 9, 2026 | 9.39 | 9.39 | 8.83 | 8.89 | 8.89 | -3.05% | 209,611 |
| Oct 8, 2026 | 9.54 | 9.75 | 9.10 | 9.17 | 9.17 | -3.68% | 85,759 |
| Oct 7, 2026 | 9.50 | 9.57 | 9.30 | 9.52 | 9.52 | 2.26% | 29,775 |
| Oct 6, 2026 | 9.07 | 9.70 | 9.07 | 9.31 | 9.31 | - | 91,299 |
| Oct 5, 2026 | 9.16 | 9.64 | 9.16 | 9.31 | 9.31 | 1.31% | 30,725 |
| Oct 1, 2026 | 9.51 | 9.78 | 9.03 | 9.19 | 9.19 | -3.36% | 122,811 |
| Sep 30, 2026 | 9.55 | 9.83 | 9.45 | 9.51 | 9.51 | -0.94% | 34,960 |
| Sep 29, 2026 | 10.00 | 10.00 | 9.51 | 9.60 | 9.60 | -2.04% | 71,208 |
| Sep 28, 2026 | 9.88 | 10.04 | 9.42 | 9.80 | 9.80 | -1.21% | 70,877 |
| Sep 25, 2026 | 9.88 | 10.09 | 9.88 | 9.92 | 9.92 | - | 45,888 |
| Sep 24, 2026 | 10.06 | 10.18 | 9.90 | 9.92 | 9.92 | -2.07% | 52,068 |
| Sep 23, 2026 | 10.19 | 10.25 | 9.95 | 10.13 | 10.13 | 0.70% | 55,566 |
| Sep 22, 2026 | 9.97 | 10.10 | 9.95 | 10.06 | 10.06 | 1.21% | 49,760 |
| Sep 21, 2026 | 10.29 | 10.29 | 9.90 | 9.94 | 9.94 | -2.26% | 45,995 |
| Sep 18, 2026 | 9.99 | 10.30 | 9.95 | 10.17 | 10.17 | 2.21% | 406,146 |
| Sep 17, 2026 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | 0.20% | 36,960 |
| Sep 16, 2026 | 10.01 | 10.30 | 9.76 | 9.93 | 9.93 | -0.80% | 71,948 |
| Sep 15, 2026 | 10.31 | 10.59 | 9.95 | 10.01 | 10.01 | -2.91% | 123,393 |
| Sep 11, 2026 | 10.23 | 10.70 | 9.99 | 10.31 | 10.31 | 1.28% | 352,186 |
| Sep 10, 2026 | 10.36 | 10.57 | 10.05 | 10.18 | 10.18 | -1.17% | 57,711 |
| Sep 9, 2026 | 9.95 | 10.99 | 9.95 | 10.30 | 10.30 | 3.00% | 224,126 |
| Sep 8, 2026 | 10.01 | 10.28 | 9.66 | 10.00 | 10.00 | -1.28% | 105,124 |
| Sep 7, 2026 | 10.21 | 10.21 | 10.00 | 10.13 | 10.13 | 0.60% | 51,262 |
| Sep 4, 2026 | 9.99 | 10.20 | 9.99 | 10.07 | 10.07 | 0.90% | 112,542 |
| Sep 3, 2026 | 10.28 | 10.49 | 9.96 | 9.98 | 9.98 | -1.67% | 255,005 |
| Sep 2, 2026 | 10.50 | 10.53 | 10.10 | 10.15 | 10.15 | -2.96% | 134,879 |
| Sep 1, 2026 | 10.54 | 10.94 | 10.40 | 10.46 | 10.46 | -0.19% | 71,850 |
| Aug 31, 2026 | 10.44 | 10.64 | 10.32 | 10.48 | 10.48 | -1.96% | 93,250 |
| Aug 28, 2026 | 10.06 | 11.50 | 10.01 | 10.69 | 10.69 | 6.05% | 1,086,495 |
| Aug 27, 2026 | 10.46 | 10.46 | 10.06 | 10.08 | 10.08 | -3.17% | 210,111 |
| Aug 26, 2026 | 10.43 | 10.50 | 10.15 | 10.41 | 10.41 | 2.76% | 96,463 |
| Aug 25, 2026 | 10.44 | 10.48 | 10.10 | 10.13 | 10.13 | -2.03% | 289,288 |