Manoj Vaibhav Gems 'N' Jewellers Limited (NSE:MVGJL)
India · Delayed Price · Currency is INR 176.29
-3.32 (-1.85%)
Apr 20, 2026, 3:29 PM IST
NSE:MVGJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 181.00 | 181.00 | 176.50 | 178.50 | - | -0.62% | 43,194 |
| Apr 17, 2026 | 176.50 | 181.40 | 175.61 | 179.61 | 179.61 | 0.70% | 109,445 |
| Apr 16, 2026 | 174.90 | 179.79 | 171.21 | 178.36 | 178.36 | 2.99% | 68,482 |
| Apr 15, 2026 | 172.00 | 175.89 | 172.00 | 173.18 | 173.18 | 1.82% | 56,184 |
| Apr 13, 2026 | 167.85 | 173.00 | 162.41 | 170.08 | 170.08 | 0.23% | 68,186 |
| Apr 10, 2026 | 168.67 | 171.48 | 163.68 | 169.69 | 169.69 | 2.11% | 57,051 |
| Apr 9, 2026 | 167.98 | 169.70 | 163.18 | 166.18 | 166.18 | 0.05% | 76,483 |
| Apr 8, 2026 | 157.00 | 168.20 | 157.00 | 166.10 | 166.10 | 8.15% | 85,044 |
| Apr 7, 2026 | 152.50 | 156.13 | 151.16 | 153.58 | 153.58 | 1.38% | 50,149 |
| Apr 6, 2026 | 145.02 | 153.10 | 144.80 | 151.49 | 151.49 | 4.39% | 96,555 |
| Apr 2, 2026 | 143.00 | 145.63 | 138.33 | 145.12 | 145.12 | 0.87% | 55,259 |
| Apr 1, 2026 | 137.80 | 148.78 | 135.10 | 143.87 | 143.87 | 9.02% | 101,639 |
| Mar 30, 2026 | 135.00 | 137.98 | 129.10 | 131.97 | 131.97 | -4.80% | 252,117 |
| Mar 27, 2026 | 143.88 | 144.19 | 138.00 | 138.63 | 138.63 | -3.16% | 179,827 |
| Mar 25, 2026 | 141.27 | 145.70 | 140.80 | 143.16 | 143.16 | 3.13% | 90,072 |
| Mar 24, 2026 | 146.50 | 147.00 | 137.80 | 138.82 | 138.82 | -1.10% | 87,107 |
| Mar 23, 2026 | 141.90 | 141.90 | 136.81 | 140.36 | 140.36 | -1.97% | 111,465 |
| Mar 20, 2026 | 145.00 | 150.00 | 142.10 | 143.18 | 143.18 | -1.08% | 69,220 |
| Mar 19, 2026 | 144.00 | 147.00 | 143.75 | 144.74 | 144.74 | -2.25% | 77,054 |
| Mar 18, 2026 | 149.41 | 151.39 | 147.10 | 148.07 | 148.07 | 0.09% | 93,439 |
| Mar 17, 2026 | 148.00 | 149.90 | 146.90 | 147.93 | 147.93 | -1.77% | 56,511 |
| Mar 16, 2026 | 147.00 | 153.99 | 145.13 | 150.59 | 150.59 | 1.07% | 127,936 |
| Mar 13, 2026 | 152.64 | 153.39 | 147.02 | 148.99 | 148.99 | -1.94% | 50,235 |
| Mar 12, 2026 | 154.02 | 155.60 | 151.33 | 151.93 | 151.93 | -1.36% | 82,918 |
| Mar 11, 2026 | 156.62 | 157.88 | 152.91 | 154.02 | 154.02 | -1.66% | 78,934 |
| Mar 10, 2026 | 150.40 | 158.00 | 147.95 | 156.62 | 156.62 | 5.92% | 103,243 |
| Mar 9, 2026 | 151.99 | 152.00 | 145.22 | 147.86 | 147.86 | -3.62% | 56,203 |
| Mar 6, 2026 | 155.10 | 156.22 | 152.00 | 153.41 | 153.41 | -0.41% | 32,199 |
| Mar 5, 2026 | 156.38 | 157.00 | 151.61 | 154.04 | 154.04 | 0.13% | 60,569 |
| Mar 4, 2026 | 155.00 | 158.41 | 151.59 | 153.84 | 153.84 | -2.61% | 85,167 |
| Mar 2, 2026 | 150.95 | 160.03 | 150.95 | 157.96 | 157.96 | 0.57% | 118,912 |
| Feb 27, 2026 | 157.06 | 158.76 | 156.00 | 157.07 | 157.07 | 0.33% | 28,787 |
| Feb 26, 2026 | 155.05 | 159.11 | 153.50 | 156.56 | 156.56 | -0.02% | 76,629 |
| Feb 25, 2026 | 158.49 | 159.83 | 155.35 | 156.59 | 156.59 | -0.89% | 40,857 |
| Feb 24, 2026 | 159.55 | 159.55 | 156.64 | 158.00 | 158.00 | -0.97% | 38,470 |
| Feb 23, 2026 | 159.01 | 161.79 | 158.15 | 159.55 | 159.55 | 0.57% | 77,244 |
| Feb 20, 2026 | 167.79 | 167.79 | 158.10 | 158.64 | 158.64 | -4.10% | 104,648 |
| Feb 19, 2026 | 169.00 | 169.56 | 164.30 | 165.42 | 165.42 | -0.71% | 45,102 |
| Feb 18, 2026 | 169.02 | 170.00 | 165.00 | 166.60 | 166.60 | -1.72% | 95,923 |
| Feb 17, 2026 | 171.00 | 171.00 | 167.81 | 169.52 | 169.52 | 0.36% | 46,428 |
| Feb 16, 2026 | 172.98 | 172.98 | 168.20 | 168.91 | 168.91 | -2.23% | 57,742 |
| Feb 13, 2026 | 175.11 | 177.50 | 172.16 | 172.76 | 172.76 | -1.97% | 28,210 |
| Feb 12, 2026 | 183.44 | 184.29 | 175.20 | 176.23 | 176.23 | -3.93% | 103,888 |
| Feb 11, 2026 | 197.00 | 197.70 | 182.30 | 183.44 | 183.44 | -4.08% | 157,250 |
| Feb 10, 2026 | 190.10 | 194.45 | 187.51 | 191.24 | 191.24 | 1.58% | 169,725 |
| Feb 9, 2026 | 178.00 | 190.00 | 175.46 | 188.26 | 188.26 | 8.49% | 227,934 |
| Feb 6, 2026 | 172.64 | 174.71 | 170.00 | 173.52 | 173.52 | 0.48% | 48,956 |
| Feb 5, 2026 | 176.00 | 176.00 | 170.05 | 172.69 | 172.69 | -0.67% | 29,291 |
| Feb 4, 2026 | 175.60 | 175.60 | 170.00 | 173.85 | 173.85 | 0.47% | 43,790 |
| Feb 3, 2026 | 177.99 | 177.99 | 169.76 | 173.04 | 173.04 | 2.98% | 57,827 |