Manor Estates and Industries Limited (BOM:526115)
India
· Delayed Price · Currency is INR 11.00
-0.05 (-0.45%)
At close: Apr 28, 2026
BOM:526115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.99 | 11.99 | 10.70 | 11.00 | 11.00 | -0.45% | 1,416 |
| Apr 27, 2026 | 13.46 | 13.46 | 11.05 | 11.05 | 11.05 | -9.80% | 3,236 |
| Apr 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 8.89% | 201 |
| Apr 23, 2026 | 12.50 | 12.50 | 11.25 | 11.25 | 11.25 | -10.00% | 2,586 |
| Apr 22, 2026 | 14.25 | 14.25 | 12.50 | 12.50 | 12.50 | -3.77% | 51 |
| Apr 21, 2026 | 13.40 | 13.40 | 12.99 | 12.99 | 12.99 | 6.30% | 34 |
| Apr 20, 2026 | 12.15 | 12.22 | 12.15 | 12.22 | 12.22 | -1.45% | 46 |
| Apr 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 9.93% | 5 |
| Apr 16, 2026 | 13.24 | 13.24 | 11.28 | 11.28 | 11.28 | -9.76% | 407 |
| Apr 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1 |
| Apr 10, 2026 | 11.51 | 12.50 | 11.51 | 12.50 | 12.50 | -2.04% | 336 |
| Apr 9, 2026 | 13.50 | 13.50 | 11.57 | 12.76 | 12.76 | -0.70% | 555 |
| Apr 8, 2026 | 12.48 | 12.97 | 11.25 | 12.85 | 12.85 | 2.96% | 222 |
| Apr 7, 2026 | 12.49 | 12.49 | 11.56 | 12.48 | 12.48 | -2.42% | 385 |
| Apr 6, 2026 | 12.73 | 12.98 | 12.73 | 12.79 | 12.79 | -1.54% | 641 |
| Apr 2, 2026 | 11.52 | 13.26 | 11.52 | 12.99 | 12.99 | 2.20% | 670 |
| Apr 1, 2026 | 12.00 | 12.80 | 11.70 | 12.71 | 12.71 | 8.73% | 950 |
| Mar 30, 2026 | 11.13 | 11.94 | 9.92 | 11.69 | 11.69 | 7.15% | 2,536 |
| Mar 27, 2026 | 11.51 | 11.51 | 10.00 | 10.91 | 10.91 | 4.10% | 9,217 |
| Mar 25, 2026 | 10.80 | 12.51 | 10.33 | 10.48 | 10.48 | -7.99% | 4,034 |
| Mar 24, 2026 | 10.32 | 11.39 | 10.32 | 11.39 | 11.39 | - | 2,007 |
| Mar 23, 2026 | 12.22 | 12.22 | 10.28 | 11.39 | 11.39 | 2.52% | 2,937 |
| Mar 20, 2026 | 10.02 | 11.11 | 9.30 | 11.11 | 11.11 | 8.71% | 2,918 |
| Mar 19, 2026 | 11.01 | 11.01 | 10.10 | 10.22 | 10.22 | -7.18% | 1,158 |
| Mar 18, 2026 | 11.10 | 12.10 | 10.09 | 11.01 | 11.01 | - | 130 |
| Mar 17, 2026 | 11.50 | 11.89 | 11.01 | 11.01 | 11.01 | 1.85% | 8,293 |
| Mar 16, 2026 | 11.96 | 11.98 | 10.74 | 10.81 | 10.81 | -7.84% | 284 |
| Mar 13, 2026 | 10.13 | 11.86 | 10.13 | 11.73 | 11.73 | 5.58% | 8,177 |
| Mar 12, 2026 | 11.85 | 12.93 | 11.01 | 11.11 | 11.11 | -5.53% | 6,815 |
| Mar 11, 2026 | 10.15 | 11.80 | 10.15 | 11.76 | 11.76 | 4.44% | 2,911 |
| Mar 10, 2026 | 12.48 | 12.48 | 10.32 | 11.26 | 11.26 | -0.88% | 5,687 |
| Mar 9, 2026 | 12.92 | 12.92 | 10.60 | 11.36 | 11.36 | -3.32% | 2,023 |
| Mar 6, 2026 | 11.75 | 11.75 | 10.99 | 11.75 | 11.75 | 9.92% | 1,548 |
| Mar 5, 2026 | 10.75 | 10.75 | 9.50 | 10.69 | 10.69 | 9.30% | 8,231 |
| Mar 4, 2026 | 11.00 | 11.00 | 9.77 | 9.78 | 9.78 | -4.21% | 3,748 |
| Mar 2, 2026 | 10.05 | 11.05 | 9.22 | 10.21 | 10.21 | 1.59% | 6,526 |
| Feb 27, 2026 | 9.60 | 11.04 | 9.15 | 10.05 | 10.05 | 0.10% | 1,051 |
| Feb 26, 2026 | 10.99 | 11.11 | 9.23 | 10.04 | 10.04 | -0.59% | 5,082 |
| Feb 25, 2026 | 10.85 | 11.34 | 9.33 | 10.10 | 10.10 | -2.04% | 1,055 |
| Feb 24, 2026 | 11.30 | 11.30 | 10.00 | 10.31 | 10.31 | 0.29% | 158 |
| Feb 23, 2026 | 11.74 | 11.74 | 9.65 | 10.28 | 10.28 | -3.75% | 6,028 |
| Feb 20, 2026 | 11.68 | 11.68 | 10.66 | 10.68 | 10.68 | 0.56% | 1,537 |
| Feb 19, 2026 | 9.68 | 10.62 | 9.68 | 10.62 | 10.62 | 9.94% | 1,519 |
| Feb 18, 2026 | 10.05 | 11.25 | 9.28 | 9.66 | 9.66 | -5.85% | 678 |
| Feb 17, 2026 | 12.45 | 12.45 | 10.20 | 10.26 | 10.26 | -9.36% | 7,596 |
| Feb 16, 2026 | 9.63 | 11.74 | 9.63 | 11.32 | 11.32 | 5.89% | 2,166 |
| Feb 13, 2026 | 10.69 | 10.69 | 8.87 | 10.69 | 10.69 | 9.98% | 804 |
| Feb 12, 2026 | 11.50 | 11.50 | 9.54 | 9.72 | 9.72 | -7.95% | 6,925 |
| Feb 11, 2026 | 10.30 | 12.50 | 10.30 | 10.56 | 10.56 | -7.12% | 22,485 |
| Feb 10, 2026 | 12.64 | 12.64 | 10.38 | 11.37 | 11.37 | -1.39% | 3,667 |
| Feb 9, 2026 | 9.81 | 11.94 | 9.81 | 11.53 | 11.53 | 6.07% | 1,651 |
| Feb 6, 2026 | 12.37 | 12.37 | 10.13 | 10.87 | 10.87 | -3.38% | 4,304 |
| Feb 5, 2026 | 12.63 | 12.63 | 10.35 | 11.25 | 11.25 | -2.09% | 2,271 |
| Feb 4, 2026 | 12.07 | 12.07 | 11.49 | 11.49 | 11.49 | -0.09% | 718 |
| Feb 3, 2026 | 12.50 | 12.50 | 11.50 | 11.50 | 11.50 | -3.52% | 1,032 |
| Feb 2, 2026 | 12.62 | 12.62 | 11.42 | 11.92 | 11.92 | -0.83% | 7,066 |
| Feb 1, 2026 | 12.04 | 12.04 | 11.47 | 12.02 | 12.02 | 4.80% | 17 |
| Jan 30, 2026 | 11.50 | 11.50 | 10.76 | 11.47 | 11.47 | 1.33% | 251 |
| Jan 29, 2026 | 12.50 | 12.50 | 11.32 | 11.32 | 11.32 | -4.95% | 8 |
| Jan 28, 2026 | 13.15 | 13.15 | 11.91 | 11.91 | 11.91 | -4.95% | 348 |
| Jan 27, 2026 | 13.83 | 13.83 | 12.53 | 12.53 | 12.53 | -4.93% | 349 |
| Jan 23, 2026 | 13.37 | 13.37 | 12.74 | 13.18 | 13.18 | 3.45% | 26 |
| Jan 22, 2026 | 12.82 | 12.82 | 11.60 | 12.74 | 12.74 | 4.34% | 1,041 |
| Jan 21, 2026 | 12.21 | 12.21 | 11.61 | 12.21 | 12.21 | 4.99% | 6,936 |
| Jan 20, 2026 | 12.27 | 12.27 | 11.60 | 11.63 | 11.63 | -0.51% | 5,273 |
| Jan 19, 2026 | 12.24 | 12.77 | 11.58 | 11.69 | 11.69 | -3.94% | 233 |
| Jan 16, 2026 | 12.21 | 12.82 | 11.61 | 12.17 | 12.17 | -0.33% | 1,700 |
| Jan 14, 2026 | 13.40 | 13.40 | 12.14 | 12.21 | 12.21 | -4.39% | 2,803 |
| Jan 13, 2026 | 12.78 | 12.78 | 11.59 | 12.77 | 12.77 | 4.84% | 287 |
| Jan 12, 2026 | 13.20 | 13.20 | 11.97 | 12.18 | 12.18 | -3.26% | 10,760 |
| Jan 9, 2026 | 13.70 | 13.70 | 12.45 | 12.59 | 12.59 | -3.89% | 8,360 |
| Jan 8, 2026 | 13.13 | 13.13 | 12.13 | 13.10 | 13.10 | 2.75% | 933 |
| Jan 7, 2026 | 12.80 | 12.80 | 11.60 | 12.75 | 12.75 | 4.51% | 208 |
| Jan 6, 2026 | 12.20 | 12.20 | 11.63 | 12.20 | 12.20 | 4.99% | 5,365 |
| Jan 5, 2026 | 12.73 | 12.73 | 11.54 | 11.62 | 11.62 | -4.20% | 312 |
| Jan 2, 2026 | 11.56 | 12.13 | 11.01 | 12.13 | 12.13 | 4.93% | 63 |
| Jan 1, 2026 | 12.54 | 12.54 | 11.50 | 11.56 | 11.56 | -3.26% | 1,623 |
| Dec 31, 2025 | 13.15 | 13.15 | 11.91 | 11.95 | 11.95 | -4.63% | 7,022 |
| Dec 30, 2025 | 12.53 | 12.53 | 11.36 | 12.53 | 12.53 | 4.94% | 2,579 |
| Dec 29, 2025 | 12.03 | 12.03 | 10.91 | 11.94 | 11.94 | 4.19% | 12,982 |
| Dec 26, 2025 | 11.36 | 12.54 | 11.36 | 11.46 | 11.46 | -4.10% | 1,050 |
| Dec 24, 2025 | 12.36 | 12.36 | 11.21 | 11.95 | 11.95 | 1.44% | 1,342 |
| Dec 23, 2025 | 12.60 | 12.65 | 11.65 | 11.78 | 11.78 | -3.92% | 384 |
| Dec 22, 2025 | 12.93 | 12.93 | 12.26 | 12.26 | 12.26 | -0.49% | 660 |
| Dec 19, 2025 | 12.89 | 13.53 | 12.32 | 12.32 | 12.32 | -4.42% | 254 |
| Dec 18, 2025 | 12.79 | 14.13 | 12.79 | 12.89 | 12.89 | -4.23% | 2,743 |
| Dec 17, 2025 | 14.57 | 14.57 | 13.23 | 13.46 | 13.46 | -3.30% | 5,234 |
| Dec 16, 2025 | 14.21 | 14.21 | 12.87 | 13.92 | 13.92 | 2.81% | 139 |
| Dec 15, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -4.98% | 11 |
| Dec 12, 2025 | 14.70 | 15.29 | 14.25 | 14.25 | 14.25 | -5.00% | 228 |
| Dec 11, 2025 | 14.45 | 15.45 | 14.01 | 15.00 | 15.00 | 1.76% | 4,793 |
| Dec 10, 2025 | 13.53 | 14.94 | 13.53 | 14.74 | 14.74 | 3.51% | 431 |
| Dec 8, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -4.94% | 2 |
| Dec 5, 2025 | 15.54 | 15.54 | 14.07 | 14.98 | 14.98 | 1.15% | 2,896 |
| Dec 4, 2025 | 15.38 | 15.38 | 13.94 | 14.81 | 14.81 | 0.95% | 3,282 |
| Dec 3, 2025 | 16.08 | 16.08 | 14.67 | 14.67 | 14.67 | -4.99% | 1,757 |
| Dec 2, 2025 | 15.88 | 15.88 | 14.46 | 15.44 | 15.44 | 1.45% | 8,740 |
| Dec 1, 2025 | 15.87 | 15.87 | 15.22 | 15.22 | 15.22 | -0.13% | 18 |
| Nov 28, 2025 | 15.74 | 15.74 | 15.24 | 15.24 | 15.24 | 1.13% | 143 |
| Nov 27, 2025 | 15.90 | 15.90 | 15.07 | 15.07 | 15.07 | -0.59% | 11 |