Moksh Ornaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	10.78	10.78	10.30	10.34	10.34	-2.27%	120,217
Aug 21, 2026	10.55	10.69	10.35	10.58	10.58	2.72%	33,425
Aug 20, 2026	10.64	10.77	10.15	10.30	10.30	-1.25%	80,485
Aug 19, 2026	10.40	10.69	10.21	10.43	10.43	-0.95%	20,338
Aug 18, 2026	10.89	10.90	10.40	10.53	10.53	-1.86%	119,588
Aug 17, 2026	10.53	11.18	10.53	10.73	10.73	1.90%	108,111
Aug 14, 2026	10.75	10.77	10.23	10.53	10.53	-0.75%	57,429
Aug 13, 2026	10.45	10.90	10.17	10.61	10.61	0.66%	41,080
Aug 12, 2026	10.88	10.88	10.50	10.54	10.54	-1.40%	29,281
Aug 11, 2026	10.65	10.76	10.50	10.69	10.69	1.33%	16,869
Aug 10, 2026	10.70	11.15	10.36	10.55	10.55	-4.52%	77,490
Aug 7, 2026	11.31	11.31	10.77	11.05	11.05	-0.81%	84,652
Aug 6, 2026	10.59	11.25	10.41	11.14	11.14	5.39%	132,281
Aug 5, 2026	10.39	10.64	10.18	10.57	10.57	2.72%	40,007
Aug 4, 2026	10.30	10.47	10.14	10.29	10.29	0.88%	20,807
Aug 3, 2026	10.05	10.34	10.05	10.20	10.20	1.39%	38,729
Jul 31, 2026	10.38	10.38	10.01	10.06	10.06	-0.69%	71,649
Jul 30, 2026	10.10	10.28	10.10	10.13	10.13	0.30%	21,264
Jul 29, 2026	10.41	10.41	10.08	10.10	10.10	-1.37%	61,448
Jul 28, 2026	10.29	10.46	10.15	10.24	10.24	-0.49%	58,139