Skip to main content
logo
Manoj Vaibhav Gems 'N' Jewellers Limited (NSE:MVGJL)
India flag India · Delayed Price · Currency is INR
168.00
-12.40 (-6.87%)
May 11, 2026, 3:29 PM IST

NSE:MVGJL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026183.60185.05179.10180.40180.40-0.57%55,812
May 7, 2026176.60183.25176.60181.44181.441.89%59,194
May 6, 2026178.12178.67173.51178.07178.070.97%80,668
May 5, 2026175.19178.72173.88176.36176.360.24%25,178
May 4, 2026178.90178.90172.35175.94175.941.45%35,026
Apr 30, 2026177.33177.95171.66173.43173.43-2.20%65,659
Apr 29, 2026180.50183.40175.51177.33177.33-1.72%82,654
Apr 28, 2026179.98181.75177.94180.44180.441.63%56,925
Apr 27, 2026173.44178.80172.00177.55177.552.37%37,846
Apr 24, 2026174.89177.01170.00173.44173.44-1.13%52,465
Apr 23, 2026174.53179.30174.00175.42175.42-0.44%43,784
Apr 22, 2026180.00182.00175.20176.19176.19-1.06%50,479
Apr 21, 2026176.53178.99176.51178.07178.070.87%17,165
Apr 20, 2026181.00183.21175.35176.53176.53-1.71%94,251
Apr 17, 2026176.50181.40175.61179.61179.610.70%109,445
Apr 16, 2026174.90179.79171.21178.36178.362.99%68,482
Apr 15, 2026172.00175.89172.00173.18173.181.82%56,184
Apr 13, 2026167.85173.00162.41170.08170.080.23%68,186
Apr 10, 2026168.67171.48163.68169.69169.692.11%57,051
Apr 9, 2026167.98169.70163.18166.18166.180.05%76,483
Apr 8, 2026157.00168.20157.00166.10166.108.15%85,044
Apr 7, 2026152.50156.13151.16153.58153.581.38%50,149
Apr 6, 2026145.02153.10144.80151.49151.494.39%96,555
Apr 2, 2026143.00145.63138.33145.12145.120.87%55,259
Apr 1, 2026137.80148.78135.10143.87143.879.02%101,639
Mar 30, 2026135.00137.98129.10131.97131.97-4.80%252,117
Mar 27, 2026143.88144.19138.00138.63138.63-3.16%179,827
Mar 25, 2026141.27145.70140.80143.16143.163.13%90,072
Mar 24, 2026146.50147.00137.80138.82138.82-1.10%87,107
Mar 23, 2026141.90141.90136.81140.36140.36-1.97%111,465
Mar 20, 2026145.00150.00142.10143.18143.18-1.08%69,220
Mar 19, 2026144.00147.00143.75144.74144.74-2.25%77,054
Mar 18, 2026149.41151.39147.10148.07148.070.09%93,439
Mar 17, 2026148.00149.90146.90147.93147.93-1.77%56,511
Mar 16, 2026147.00153.99145.13150.59150.591.07%127,936
Mar 13, 2026152.64153.39147.02148.99148.99-1.94%50,235
Mar 12, 2026154.02155.60151.33151.93151.93-1.36%82,918
Mar 11, 2026156.62157.88152.91154.02154.02-1.66%78,934
Mar 10, 2026150.40158.00147.95156.62156.625.92%103,243
Mar 9, 2026151.99152.00145.22147.86147.86-3.62%56,203
Mar 6, 2026155.10156.22152.00153.41153.41-0.41%32,199
Mar 5, 2026156.38157.00151.61154.04154.040.13%60,569
Mar 4, 2026155.00158.41151.59153.84153.84-2.61%85,167
Mar 2, 2026150.95160.03150.95157.96157.960.57%118,912
Feb 27, 2026157.06158.76156.00157.07157.070.33%28,787
Feb 26, 2026155.05159.11153.50156.56156.56-0.02%76,629
Feb 25, 2026158.49159.83155.35156.59156.59-0.89%40,857
Feb 24, 2026159.55159.55156.64158.00158.00-0.97%38,470
Feb 23, 2026159.01161.79158.15159.55159.550.57%77,244
Feb 20, 2026167.79167.79158.10158.64158.64-4.10%104,648