Manoj Vaibhav Gems 'N' Jewellers Limited (NSE:MVGJL)
India · Delayed Price · Currency is INR 203.73
-0.62 (-0.30%)
Sep 18, 2025, 3:30 PM IST
NSE:MVGJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 205.98 | 209.92 | 202.42 | 203.73 | 203.73 | -0.30% | 115,008 |
| Sep 17, 2025 | 199.90 | 211.40 | 199.00 | 204.35 | 204.35 | 1.85% | 248,250 |
| Sep 16, 2025 | 196.00 | 202.50 | 195.69 | 200.63 | 200.63 | 2.34% | 116,921 |
| Sep 15, 2025 | 195.42 | 198.99 | 195.30 | 196.05 | 196.05 | 0.32% | 56,602 |
| Sep 12, 2025 | 196.35 | 197.99 | 195.10 | 195.42 | 195.42 | -0.47% | 73,838 |
| Sep 11, 2025 | 198.50 | 199.50 | 195.90 | 196.35 | 196.35 | - | 68,533 |
| Sep 10, 2025 | 197.80 | 198.80 | 196.00 | 196.35 | 196.35 | 0.22% | 72,379 |
| Sep 9, 2025 | 196.00 | 197.32 | 194.99 | 195.92 | 195.92 | 0.09% | 62,197 |
| Sep 8, 2025 | 197.25 | 198.59 | 194.10 | 195.75 | 195.75 | -0.77% | 89,775 |
| Sep 5, 2025 | 198.40 | 199.00 | 196.50 | 197.26 | 197.26 | -0.34% | 51,686 |
| Sep 4, 2025 | 199.80 | 202.50 | 197.61 | 197.94 | 197.94 | -0.63% | 65,352 |
| Sep 3, 2025 | 199.01 | 201.30 | 197.42 | 199.19 | 199.19 | 0.09% | 118,967 |
| Sep 2, 2025 | 199.70 | 203.20 | 197.31 | 199.01 | 199.01 | 0.15% | 84,424 |
| Sep 1, 2025 | 195.90 | 200.76 | 195.90 | 198.72 | 198.72 | 1.08% | 52,923 |
| Aug 29, 2025 | 199.00 | 201.79 | 195.10 | 196.60 | 196.60 | -1.59% | 112,726 |
| Aug 28, 2025 | 201.20 | 203.70 | 197.05 | 199.78 | 199.78 | -0.72% | 92,515 |
| Aug 26, 2025 | 202.80 | 203.00 | 198.60 | 201.23 | 201.23 | -0.31% | 105,359 |
| Aug 25, 2025 | 203.57 | 206.70 | 200.02 | 201.86 | 201.86 | -1.43% | 186,842 |
| Aug 22, 2025 | 206.98 | 206.98 | 203.05 | 204.78 | 204.78 | 0.11% | 122,002 |
| Aug 21, 2025 | 207.94 | 208.00 | 203.25 | 204.56 | 204.56 | -0.62% | 112,268 |
| Aug 20, 2025 | 205.00 | 209.33 | 203.85 | 205.83 | 205.83 | 0.20% | 86,987 |
| Aug 19, 2025 | 204.60 | 207.02 | 200.96 | 205.41 | 205.41 | 1.22% | 70,306 |
| Aug 18, 2025 | 203.89 | 204.83 | 202.00 | 202.93 | 202.93 | 0.88% | 76,857 |
| Aug 14, 2025 | 200.40 | 204.09 | 198.55 | 201.15 | 201.15 | 0.37% | 74,730 |
| Aug 13, 2025 | 202.00 | 204.98 | 198.50 | 200.40 | 200.40 | 0.20% | 120,781 |
| Aug 12, 2025 | 206.10 | 210.70 | 196.60 | 200.00 | 200.00 | -7.11% | 541,039 |
| Aug 11, 2025 | 213.00 | 221.00 | 209.00 | 215.30 | 215.30 | 0.07% | 129,537 |
| Aug 8, 2025 | 216.68 | 224.00 | 213.01 | 215.15 | 215.15 | 0.36% | 197,574 |
| Aug 7, 2025 | 210.25 | 215.79 | 207.00 | 214.38 | 214.38 | 0.87% | 145,971 |
| Aug 6, 2025 | 216.40 | 216.40 | 209.50 | 212.54 | 212.54 | -1.32% | 92,312 |
| Aug 5, 2025 | 219.00 | 222.40 | 214.10 | 215.38 | 215.38 | -2.16% | 189,055 |
| Aug 4, 2025 | 206.50 | 223.35 | 206.39 | 220.14 | 220.14 | 7.76% | 588,975 |
| Aug 1, 2025 | 203.00 | 212.47 | 202.44 | 204.28 | 204.28 | -0.12% | 333,860 |
| Jul 31, 2025 | 201.91 | 209.53 | 199.91 | 204.53 | 204.53 | -0.59% | 171,860 |
| Jul 30, 2025 | 208.10 | 212.44 | 204.10 | 205.74 | 205.74 | -1.22% | 195,557 |
| Jul 29, 2025 | 214.85 | 214.85 | 207.40 | 208.29 | 208.29 | -2.42% | 203,663 |
| Jul 28, 2025 | 217.60 | 217.60 | 212.15 | 213.45 | 213.45 | -1.41% | 95,480 |
| Jul 25, 2025 | 223.50 | 223.52 | 215.50 | 216.51 | 216.51 | -3.17% | 168,788 |
| Jul 24, 2025 | 221.32 | 226.94 | 221.32 | 223.59 | 223.59 | 1.03% | 109,431 |
| Jul 23, 2025 | 226.60 | 226.60 | 220.05 | 221.32 | 221.32 | -1.53% | 126,317 |
| Jul 22, 2025 | 223.10 | 226.00 | 222.54 | 224.75 | 224.75 | 1.25% | 74,433 |
| Jul 21, 2025 | 222.35 | 223.82 | 219.00 | 221.98 | 221.98 | -0.55% | 125,053 |
| Jul 18, 2025 | 228.58 | 229.76 | 222.10 | 223.20 | 223.20 | -1.61% | 205,667 |
| Jul 17, 2025 | 224.77 | 238.80 | 223.49 | 226.85 | 226.85 | 1.66% | 764,634 |
| Jul 16, 2025 | 221.01 | 224.03 | 218.69 | 223.15 | 223.15 | 1.03% | 145,842 |
| Jul 15, 2025 | 225.65 | 225.96 | 220.00 | 220.88 | 220.88 | -1.23% | 124,524 |
| Jul 14, 2025 | 218.51 | 224.89 | 216.79 | 223.64 | 223.64 | 2.19% | 164,431 |
| Jul 11, 2025 | 222.22 | 222.98 | 218.11 | 218.84 | 218.84 | -1.06% | 129,841 |
| Jul 10, 2025 | 222.90 | 223.95 | 219.70 | 221.18 | 221.18 | -0.12% | 141,819 |
| Jul 9, 2025 | 224.02 | 224.59 | 220.66 | 221.45 | 221.45 | -0.76% | 129,680 |