Skip to main content
logo
Manoj Vaibhav Gems 'N' Jewellers Limited (NSE:MVGJL)
India flag India · Delayed Price · Currency is INR
182.62
-8.18 (-4.29%)
Oct 28, 2026, 11:57 AM IST

NSE:MVGJL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026193.99193.99181.26182.62182.62-4.29%149,139
Oct 27, 2026185.96194.80185.95190.80190.802.42%221,899
Oct 26, 2026196.30196.30185.20186.30186.30-5.22%338,237
Oct 23, 2026209.00209.91192.00196.56196.56-6.11%494,768
Oct 22, 2026222.50229.40207.11209.35209.35-5.00%769,072
Oct 21, 2026247.50249.40217.04220.36220.36-8.62%1,119,773
Oct 19, 2026233.00244.00230.00241.15241.157.05%1,918,974
Oct 16, 2026210.90230.36208.22225.27225.277.57%1,383,314
Oct 15, 2026213.79217.53208.00209.42209.42-2.95%265,485
Oct 14, 2026212.70224.99210.28215.79215.791.26%551,046
Oct 13, 2026210.00215.26209.70213.11213.112.24%107,381
Oct 12, 2026214.80219.40207.10208.45208.450.28%471,478
Oct 9, 2026209.70213.76203.85207.87207.87-0.20%197,543
Oct 8, 2026214.90219.00207.10208.29208.29-1.93%275,432
Oct 7, 2026202.00223.00201.31212.39212.394.54%454,478
Oct 6, 2026208.40208.40201.12203.16203.16-0.59%120,816
Oct 5, 2026212.94216.99200.40204.36204.36-1.13%257,200
Oct 1, 2026206.20214.00199.05206.69206.69-0.23%313,628
Sep 30, 2026214.33216.47205.10207.16207.16-2.56%143,718
Sep 29, 2026216.30219.54207.00212.60212.60-1.55%172,011
Sep 28, 2026226.99227.00215.00215.94215.94-3.76%280,855
Sep 25, 2026214.70228.85212.35224.38224.384.46%903,282
Sep 24, 2026219.46220.55213.36214.80214.80-2.93%228,762
Sep 23, 2026213.26225.00212.40221.29221.293.77%764,238
Sep 22, 2026214.50217.09205.82213.26213.26-0.58%407,774
Sep 21, 2026215.70222.90212.35214.51214.510.02%394,003
Sep 18, 2026217.00224.36212.20214.47214.47-0.42%509,506
Sep 17, 2026211.00219.40208.31215.37215.373.96%704,297
Sep 16, 2026196.04209.90185.15207.16207.165.67%672,307
Sep 15, 2026197.80212.00193.23196.05196.05-0.67%407,195
Sep 11, 2026208.70208.70195.60197.37197.37-5.47%332,881
Sep 10, 2026215.50222.00208.00208.78208.78-2.73%258,423
Sep 9, 2026208.00224.33201.60214.64214.641.86%1,334,420
Sep 8, 2026233.99233.99205.25210.72210.72-2.39%3,734,364
Sep 7, 2026181.90215.88181.00215.88215.8820.00%3,202,765
Sep 4, 2026172.10187.80172.10179.90179.904.61%1,146,917
Sep 3, 2026161.76177.73160.81171.97171.976.31%753,678
Sep 2, 2026161.90166.93158.00161.76161.76-0.38%84,333
Sep 1, 2026152.90174.85152.15162.37162.377.51%648,496
Aug 31, 2026154.84154.84150.65151.03151.03-2.46%43,786
Aug 28, 2026153.00157.20153.00154.84154.840.70%40,954
Aug 27, 2026156.08159.33153.01153.77153.77-0.92%64,608
Aug 26, 2026152.85155.99151.39155.19155.192.64%63,530
Aug 25, 2026151.40152.59148.82151.20151.20-0.26%32,627
Aug 24, 2026150.90153.50148.00151.59151.591.33%61,385
Aug 21, 2026147.80152.65146.84149.60149.601.88%93,929
Aug 20, 2026148.25151.06146.15146.84146.84-0.92%60,047
Aug 19, 2026151.37153.99147.10148.21148.21-1.51%51,856
Aug 18, 2026151.12153.99149.40150.48150.48-1.42%50,305
Aug 17, 2026156.20158.58150.00152.64152.64-2.86%108,471