Moksh Ornaments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.03	12.14	11.75	11.82	11.82	-1.75%	77,518
May 27, 2026	12.24	12.24	11.91	12.03	12.03	0.67%	42,281
May 26, 2026	11.95	12.13	11.74	11.95	11.95	0.08%	102,428
May 25, 2026	11.90	12.24	11.90	11.94	11.94	0.76%	82,059
May 22, 2026	12.11	12.70	11.61	11.85	11.85	-2.15%	269,952
May 21, 2026	12.15	12.58	12.05	12.11	12.11	-1.94%	55,469
May 20, 2026	12.00	12.58	11.90	12.35	12.35	2.66%	87,386
May 19, 2026	12.01	12.48	11.92	12.03	12.03	-1.55%	46,384
May 18, 2026	12.03	12.29	12.00	12.22	12.22	0.08%	78,888
May 15, 2026	12.95	12.95	12.15	12.21	12.21	-2.32%	65,555
May 14, 2026	13.00	13.00	12.45	12.50	12.50	-1.88%	122,285
May 13, 2026	12.84	13.25	12.50	12.74	12.74	0.08%	101,982
May 12, 2026	13.29	13.48	12.63	12.73	12.73	-2.82%	113,619
May 11, 2026	13.50	13.51	13.00	13.10	13.10	-3.25%	104,353
May 8, 2026	14.00	14.20	13.50	13.54	13.54	-1.81%	94,368
May 7, 2026	14.21	14.21	13.49	13.79	13.79	-0.93%	238,409
May 6, 2026	14.78	14.78	13.81	13.92	13.92	-4.00%	230,358
May 5, 2026	14.00	14.67	13.62	14.50	14.50	4.54%	420,645
May 4, 2026	13.63	15.00	13.51	13.87	13.87	1.76%	285,317
Apr 30, 2026	13.06	13.85	12.67	13.63	13.63	4.36%	246,203
Apr 29, 2026	13.35	13.90	12.91	13.06	13.06	-1.80%	128,702
Apr 28, 2026	12.90	13.70	12.62	13.30	13.30	2.70%	309,668
Apr 27, 2026	11.65	13.00	11.56	12.95	12.95	11.16%	695,184
Apr 24, 2026	11.48	12.10	11.20	11.65	11.65	3.56%	525,324
Apr 23, 2026	11.41	11.41	11.06	11.25	11.25	0.99%	43,269
Apr 22, 2026	11.45	11.45	11.03	11.14	11.14	1.09%	46,779
Apr 21, 2026	11.80	11.80	10.91	11.02	11.02	-3.76%	237,060
Apr 20, 2026	12.00	12.25	11.01	11.45	11.45	-4.10%	152,219
Apr 17, 2026	11.25	12.12	11.02	11.94	11.94	8.35%	271,857
Apr 16, 2026	11.43	11.43	10.95	11.02	11.02	-1.25%	128,659
Apr 15, 2026	11.09	11.35	11.09	11.16	11.16	1.73%	82,753
Apr 13, 2026	10.94	11.10	10.66	10.97	10.97	-1.61%	37,304
Apr 10, 2026	10.50	11.25	10.50	11.15	11.15	7.31%	70,616
Apr 9, 2026	10.64	10.64	10.16	10.39	10.39	0.19%	67,799
Apr 8, 2026	11.00	11.29	10.25	10.37	10.37	-2.99%	363,000
Apr 7, 2026	10.10	11.50	9.66	10.69	10.69	8.31%	413,198
Apr 6, 2026	9.45	10.00	9.06	9.87	9.87	9.06%	241,718
Apr 2, 2026	8.90	9.28	8.81	9.05	9.05	-0.11%	77,873
Apr 1, 2026	8.65	9.50	8.65	9.06	9.06	4.98%	640,026
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