Manoj Vaibhav Gems 'N' Jewellers Limited (NSE:MVGJL)
India · Delayed Price · Currency is INR 215.37
+8.21 (3.96%)
Sep 17, 2026, 3:30 PM IST
NSE:MVGJL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 211.00 | 219.40 | 208.31 | 215.37 | 215.37 | 3.96% | 704,297 |
| Sep 16, 2026 | 196.04 | 209.90 | 185.15 | 207.16 | 207.16 | 5.67% | 672,307 |
| Sep 15, 2026 | 197.80 | 212.00 | 193.23 | 196.05 | 196.05 | -0.67% | 407,195 |
| Sep 11, 2026 | 208.70 | 208.70 | 195.60 | 197.37 | 197.37 | -5.47% | 332,881 |
| Sep 10, 2026 | 215.50 | 222.00 | 208.00 | 208.78 | 208.78 | -2.73% | 258,423 |
| Sep 9, 2026 | 208.00 | 224.33 | 201.60 | 214.64 | 214.64 | 1.86% | 1,334,420 |
| Sep 8, 2026 | 233.99 | 233.99 | 205.25 | 210.72 | 210.72 | -2.39% | 3,734,364 |
| Sep 7, 2026 | 181.90 | 215.88 | 181.00 | 215.88 | 215.88 | 20.00% | 3,202,765 |
| Sep 4, 2026 | 172.10 | 187.80 | 172.10 | 179.90 | 179.90 | 4.61% | 1,146,917 |
| Sep 3, 2026 | 161.76 | 177.73 | 160.81 | 171.97 | 171.97 | 6.31% | 753,678 |
| Sep 2, 2026 | 161.90 | 166.93 | 158.00 | 161.76 | 161.76 | -0.38% | 84,333 |
| Sep 1, 2026 | 152.90 | 174.85 | 152.15 | 162.37 | 162.37 | 7.51% | 648,496 |
| Aug 31, 2026 | 154.84 | 154.84 | 150.65 | 151.03 | 151.03 | -2.46% | 43,786 |
| Aug 28, 2026 | 153.00 | 157.20 | 153.00 | 154.84 | 154.84 | 0.70% | 40,954 |
| Aug 27, 2026 | 156.08 | 159.33 | 153.01 | 153.77 | 153.77 | -0.92% | 64,608 |
| Aug 26, 2026 | 152.85 | 155.99 | 151.39 | 155.19 | 155.19 | 2.64% | 63,530 |
| Aug 25, 2026 | 151.40 | 152.59 | 148.82 | 151.20 | 151.20 | -0.26% | 32,627 |
| Aug 24, 2026 | 150.90 | 153.50 | 148.00 | 151.59 | 151.59 | 1.33% | 61,385 |
| Aug 21, 2026 | 147.80 | 152.65 | 146.84 | 149.60 | 149.60 | 1.88% | 93,929 |
| Aug 20, 2026 | 148.25 | 151.06 | 146.15 | 146.84 | 146.84 | -0.92% | 60,047 |
| Aug 19, 2026 | 151.37 | 153.99 | 147.10 | 148.21 | 148.21 | -1.51% | 51,856 |
| Aug 18, 2026 | 151.12 | 153.99 | 149.40 | 150.48 | 150.48 | -1.42% | 50,305 |
| Aug 17, 2026 | 156.20 | 158.58 | 150.00 | 152.64 | 152.64 | -2.86% | 108,471 |
| Aug 14, 2026 | 155.97 | 160.00 | 154.83 | 157.14 | 157.14 | 1.03% | 31,522 |
| Aug 13, 2026 | 158.19 | 163.47 | 154.22 | 155.54 | 155.54 | -0.22% | 107,533 |
| Aug 12, 2026 | 160.05 | 163.99 | 154.91 | 155.89 | 155.89 | -3.90% | 79,302 |
| Aug 11, 2026 | 169.98 | 170.00 | 160.00 | 162.21 | 162.21 | -5.98% | 146,743 |
| Aug 10, 2026 | 169.50 | 174.50 | 169.50 | 172.52 | 172.52 | 1.51% | 52,628 |
| Aug 7, 2026 | 168.29 | 174.60 | 165.13 | 169.95 | 169.95 | 2.49% | 115,202 |
| Aug 6, 2026 | 170.90 | 170.90 | 165.00 | 165.82 | 165.82 | -1.95% | 37,421 |
| Aug 5, 2026 | 169.73 | 172.38 | 166.05 | 169.11 | 169.11 | 1.03% | 28,432 |
| Aug 4, 2026 | 170.80 | 170.99 | 166.00 | 167.39 | 167.39 | -1.94% | 27,924 |
| Aug 3, 2026 | 168.30 | 172.89 | 167.62 | 170.70 | 170.70 | 1.52% | 18,255 |
| Jul 31, 2026 | 169.70 | 174.99 | 166.98 | 168.14 | 168.14 | 0.54% | 95,024 |
| Jul 30, 2026 | 172.42 | 174.00 | 166.50 | 167.23 | 167.23 | -3.80% | 42,539 |
| Jul 29, 2026 | 172.80 | 178.40 | 172.01 | 173.83 | 173.83 | 0.01% | 87,255 |
| Jul 28, 2026 | 167.95 | 178.71 | 165.28 | 173.81 | 173.81 | 4.00% | 179,025 |
| Jul 27, 2026 | 157.80 | 170.00 | 156.61 | 167.13 | 167.13 | 7.30% | 178,153 |
| Jul 24, 2026 | 154.00 | 157.58 | 153.00 | 155.76 | 155.76 | 0.59% | 33,508 |
| Jul 23, 2026 | 155.35 | 158.97 | 154.02 | 154.84 | 154.84 | -1.33% | 35,957 |
| Jul 22, 2026 | 157.77 | 162.00 | 156.00 | 156.92 | 156.92 | -0.82% | 48,064 |
| Jul 21, 2026 | 155.87 | 160.00 | 155.20 | 158.22 | 158.22 | 0.60% | 32,812 |
| Jul 20, 2026 | 157.00 | 160.00 | 154.30 | 157.28 | 157.28 | 1.05% | 42,746 |
| Jul 17, 2026 | 161.80 | 161.80 | 154.97 | 155.65 | 155.65 | -3.35% | 134,365 |
| Jul 16, 2026 | 165.30 | 166.65 | 159.81 | 161.04 | 161.04 | -1.91% | 62,302 |
| Jul 15, 2026 | 165.75 | 167.90 | 162.69 | 164.17 | 164.17 | -0.82% | 58,857 |
| Jul 14, 2026 | 165.56 | 172.99 | 164.10 | 165.52 | 165.52 | 0.23% | 121,422 |
| Jul 13, 2026 | 155.90 | 168.50 | 155.23 | 165.14 | 165.14 | 5.76% | 178,094 |
| Jul 10, 2026 | 158.54 | 162.00 | 154.91 | 156.15 | 156.15 | -1.19% | 84,762 |
| Jul 9, 2026 | 152.00 | 168.60 | 152.00 | 158.03 | 158.03 | 3.54% | 205,416 |