Skip to main content
logo
Manoj Vaibhav Gems 'N' Jewellers Limited (NSE:MVGJL)
India flag India · Delayed Price · Currency is INR
212.39
+9.23 (4.54%)
Oct 7, 2026, 3:29 PM IST

NSE:MVGJL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 2026155.97160.00154.83157.14157.141.03%31,522
Aug 13, 2026158.19163.47154.22155.54155.54-0.22%107,533
Aug 12, 2026160.05163.99154.91155.89155.89-3.90%79,302
Aug 11, 2026169.98170.00160.00162.21162.21-5.98%146,743
Aug 10, 2026169.50174.50169.50172.52172.521.51%52,628
Aug 7, 2026168.29174.60165.13169.95169.952.49%115,202
Aug 6, 2026170.90170.90165.00165.82165.82-1.95%37,421
Aug 5, 2026169.73172.38166.05169.11169.111.03%28,432
Aug 4, 2026170.80170.99166.00167.39167.39-1.94%27,924
Aug 3, 2026168.30172.89167.62170.70170.701.52%18,255
Jul 31, 2026169.70174.99166.98168.14168.140.54%95,024
Jul 30, 2026172.42174.00166.50167.23167.23-3.80%42,539
Jul 29, 2026172.80178.40172.01173.83173.830.01%87,255
Jul 28, 2026167.95178.71165.28173.81173.814.00%179,025