Manomay Tex India Limited (BOM:540396)
India
· Delayed Price · Currency is INR 244.80
+12.20 (5.25%)
At close: Apr 28, 2026
Manomay Tex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 248.25 | 252.15 | 239.00 | 244.80 | 244.80 | 5.25% | 6,435 |
| Apr 27, 2026 | 232.35 | 234.40 | 230.00 | 232.60 | 232.60 | 1.57% | 823 |
| Apr 24, 2026 | 226.00 | 229.90 | 223.10 | 229.00 | 229.00 | 0.70% | 2,133 |
| Apr 23, 2026 | 223.20 | 228.45 | 222.00 | 227.40 | 227.40 | -0.81% | 2,202 |
| Apr 22, 2026 | 239.90 | 239.90 | 226.00 | 229.25 | 229.25 | -1.97% | 5,623 |
| Apr 21, 2026 | 232.00 | 239.90 | 228.25 | 233.85 | 233.85 | 0.91% | 12,838 |
| Apr 20, 2026 | 219.00 | 234.55 | 213.50 | 231.75 | 231.75 | 5.73% | 6,432 |
| Apr 17, 2026 | 224.00 | 224.00 | 212.15 | 219.20 | 219.20 | 2.50% | 5,593 |
| Apr 16, 2026 | 217.80 | 219.80 | 212.40 | 213.85 | 213.85 | -1.88% | 14,771 |
| Apr 15, 2026 | 221.65 | 224.00 | 215.20 | 217.95 | 217.95 | 2.61% | 12,397 |
| Apr 13, 2026 | 229.00 | 229.00 | 211.50 | 212.40 | 212.40 | -4.56% | 7,076 |
| Apr 10, 2026 | 224.00 | 225.70 | 217.50 | 222.55 | 222.55 | -1.85% | 25,107 |
| Apr 9, 2026 | 230.05 | 230.05 | 221.95 | 226.75 | 226.75 | -0.02% | 9,807 |
| Apr 8, 2026 | 240.00 | 240.00 | 224.00 | 226.80 | 226.80 | -0.48% | 10,515 |
| Apr 7, 2026 | 234.60 | 235.55 | 226.40 | 227.90 | 227.90 | -1.41% | 14,188 |
| Apr 6, 2026 | 236.80 | 237.05 | 228.30 | 231.15 | 231.15 | 0.02% | 2,585 |
| Apr 2, 2026 | 234.50 | 234.50 | 227.00 | 231.10 | 231.10 | 0.04% | 5,619 |
| Apr 1, 2026 | 236.45 | 237.05 | 229.95 | 231.00 | 231.00 | -1.56% | 4,872 |
| Mar 30, 2026 | 226.60 | 240.00 | 222.45 | 234.65 | 234.65 | -0.47% | 46,627 |
| Mar 27, 2026 | 230.40 | 239.95 | 221.90 | 235.75 | 235.75 | 1.14% | 9,308 |
| Mar 25, 2026 | 220.15 | 235.95 | 214.85 | 233.10 | 233.10 | 6.85% | 29,796 |
| Mar 24, 2026 | 204.75 | 218.35 | 202.85 | 218.15 | 218.15 | 9.02% | 10,610 |
| Mar 23, 2026 | 207.95 | 208.00 | 198.15 | 200.10 | 200.10 | -2.44% | 14,145 |
| Mar 20, 2026 | 209.20 | 214.00 | 202.00 | 205.10 | 205.10 | 0.66% | 36,953 |
| Mar 19, 2026 | 208.00 | 221.00 | 195.45 | 203.75 | 203.75 | -2.04% | 16,169 |
| Mar 18, 2026 | 208.00 | 211.85 | 204.50 | 208.00 | 208.00 | -0.98% | 23,452 |
| Mar 17, 2026 | 239.00 | 239.00 | 206.00 | 210.05 | 210.05 | -4.22% | 28,548 |
| Mar 16, 2026 | 220.00 | 221.60 | 200.15 | 219.30 | 219.30 | 4.50% | 15,997 |
| Mar 13, 2026 | 220.35 | 228.90 | 204.55 | 209.85 | 209.85 | -6.77% | 15,559 |
| Mar 12, 2026 | 225.00 | 250.00 | 216.10 | 225.10 | 225.10 | 0.27% | 40,390 |
| Mar 11, 2026 | 228.00 | 228.00 | 222.00 | 224.50 | 224.50 | 2.63% | 10,881 |
| Mar 10, 2026 | 233.00 | 233.00 | 212.30 | 218.75 | 218.75 | 0.81% | 6,020 |
| Mar 9, 2026 | 225.90 | 225.90 | 211.00 | 217.00 | 217.00 | -4.00% | 6,762 |
| Mar 6, 2026 | 220.95 | 226.45 | 220.95 | 226.05 | 226.05 | 2.10% | 1,557 |
| Mar 5, 2026 | 223.00 | 223.00 | 216.10 | 221.40 | 221.40 | -1.23% | 1,008 |
| Mar 4, 2026 | 219.50 | 224.90 | 215.00 | 224.15 | 224.15 | 2.10% | 471 |
| Mar 2, 2026 | 226.00 | 226.00 | 216.00 | 219.55 | 219.55 | -3.30% | 1,091 |
| Feb 27, 2026 | 220.90 | 228.80 | 220.90 | 227.05 | 227.05 | 1.41% | 1,455 |
| Feb 26, 2026 | 228.00 | 228.00 | 214.00 | 223.90 | 223.90 | 1.43% | 523 |
| Feb 25, 2026 | 220.90 | 220.90 | 220.75 | 220.75 | 220.75 | -0.34% | 1,010 |
| Feb 24, 2026 | 228.00 | 228.00 | 215.00 | 221.50 | 221.50 | -0.92% | 1,128 |
| Feb 23, 2026 | 229.00 | 229.00 | 214.00 | 223.55 | 223.55 | 0.13% | 1,318 |
| Feb 20, 2026 | 221.00 | 225.00 | 215.65 | 223.25 | 223.25 | -1.59% | 1,164 |
| Feb 19, 2026 | 227.80 | 227.80 | 226.85 | 226.85 | 226.85 | 1.36% | 1,050 |
| Feb 18, 2026 | 228.00 | 228.00 | 223.80 | 223.80 | 223.80 | -1.60% | 1,075 |
| Feb 17, 2026 | 227.70 | 227.70 | 217.00 | 227.45 | 227.45 | 0.40% | 1,040 |
| Feb 16, 2026 | 227.85 | 227.85 | 220.00 | 226.55 | 226.55 | -1.50% | 1,250 |
| Feb 13, 2026 | 231.85 | 231.85 | 230.00 | 230.00 | 230.00 | 2.24% | 502 |
| Feb 12, 2026 | 226.00 | 226.00 | 224.90 | 224.95 | 224.95 | 0.18% | 1,020 |
| Feb 11, 2026 | 225.35 | 225.35 | 219.00 | 224.55 | 224.55 | -0.40% | 1,022 |
| Feb 10, 2026 | 227.00 | 227.00 | 216.00 | 225.45 | 225.45 | -0.68% | 661 |
| Feb 9, 2026 | 229.55 | 229.55 | 227.00 | 227.00 | 227.00 | 2.74% | 800 |
| Feb 6, 2026 | 225.95 | 225.95 | 217.05 | 220.95 | 220.95 | -0.92% | 2,001 |
| Feb 5, 2026 | 223.00 | 237.50 | 223.00 | 223.00 | 223.00 | -2.58% | 984 |
| Feb 4, 2026 | 230.90 | 230.90 | 223.00 | 228.90 | 228.90 | -1.21% | 547 |
| Feb 3, 2026 | 229.25 | 232.80 | 229.25 | 231.70 | 231.70 | 4.37% | 551 |
| Feb 2, 2026 | 232.90 | 232.90 | 222.00 | 222.00 | 222.00 | -4.72% | 1,122 |
| Feb 1, 2026 | 214.10 | 234.80 | 214.10 | 233.00 | 233.00 | 3.83% | 150 |
| Jan 30, 2026 | 224.45 | 224.50 | 220.00 | 224.40 | 224.40 | 0.22% | 4,406 |
| Jan 29, 2026 | 228.00 | 228.00 | 223.80 | 223.90 | 223.90 | -0.04% | 800 |
| Jan 28, 2026 | 220.00 | 224.00 | 216.70 | 224.00 | 224.00 | -1.75% | 1,186 |
| Jan 27, 2026 | 218.00 | 229.00 | 217.00 | 228.00 | 228.00 | 1.04% | 310 |
| Jan 22, 2026 | 227.00 | 227.00 | 216.00 | 225.65 | 225.65 | 2.83% | 731 |
| Jan 21, 2026 | 225.00 | 225.00 | 213.55 | 219.45 | 219.45 | -2.18% | 656 |
| Jan 20, 2026 | 220.00 | 227.80 | 216.10 | 224.35 | 224.35 | -1.36% | 1,068 |
| Jan 19, 2026 | 225.00 | 234.00 | 225.00 | 227.45 | 227.45 | 2.00% | 1,027 |
| Jan 16, 2026 | 227.50 | 231.80 | 223.00 | 223.00 | 223.00 | -0.89% | 1,810 |
| Jan 14, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2.55% | 1 |
| Jan 13, 2026 | 219.90 | 219.90 | 203.45 | 219.40 | 219.40 | 4.45% | 1,561 |
| Jan 12, 2026 | 210.00 | 214.75 | 208.00 | 210.05 | 210.05 | 0.53% | 1,005 |
| Jan 9, 2026 | 203.95 | 209.00 | 196.20 | 208.95 | 208.95 | 3.19% | 1,127 |
| Jan 8, 2026 | 198.50 | 204.05 | 195.20 | 202.50 | 202.50 | 2.02% | 18 |
| Jan 7, 2026 | 193.60 | 198.50 | 185.20 | 198.50 | 198.50 | 4.31% | 1,210 |
| Jan 6, 2026 | 199.70 | 199.70 | 189.05 | 190.30 | 190.30 | -3.99% | 2,242 |
| Jan 5, 2026 | 208.80 | 208.80 | 196.75 | 198.20 | 198.20 | -3.55% | 1,726 |
| Jan 2, 2026 | 205.50 | 205.75 | 198.10 | 205.50 | 205.50 | 0.49% | 1,801 |
| Jan 1, 2026 | 205.50 | 205.50 | 204.40 | 204.50 | 204.50 | 1.31% | 1,005 |
| Dec 31, 2025 | 199.55 | 204.35 | 199.55 | 201.85 | 201.85 | 1.23% | 1,603 |
| Dec 30, 2025 | 205.50 | 205.50 | 196.35 | 199.40 | 199.40 | -2.90% | 2,505 |
| Dec 29, 2025 | 206.50 | 206.80 | 200.60 | 205.35 | 205.35 | 0.05% | 1,183 |
| Dec 26, 2025 | 206.75 | 208.00 | 202.05 | 205.25 | 205.25 | 0.29% | 3,333 |
| Dec 24, 2025 | 209.90 | 211.95 | 204.25 | 204.65 | 204.65 | -2.06% | 1,173 |
| Dec 23, 2025 | 208.00 | 209.35 | 203.15 | 208.95 | 208.95 | 2.13% | 1,314 |
| Dec 22, 2025 | 209.30 | 209.40 | 203.00 | 204.60 | 204.60 | -1.35% | 1,176 |
| Dec 19, 2025 | 211.35 | 211.35 | 204.30 | 207.40 | 207.40 | -1.43% | 1,027 |
| Dec 18, 2025 | 213.10 | 213.10 | 207.90 | 210.40 | 210.40 | -2.48% | 1,168 |
| Dec 17, 2025 | 205.20 | 222.95 | 203.00 | 215.75 | 215.75 | 1.22% | 3,317 |
| Dec 16, 2025 | 213.00 | 213.55 | 210.00 | 213.15 | 213.15 | -2.47% | 1,757 |
| Dec 15, 2025 | 233.50 | 233.50 | 218.55 | 218.55 | 218.55 | -4.98% | 504 |
| Dec 12, 2025 | 229.70 | 230.00 | 218.45 | 230.00 | 230.00 | 0.04% | 1,363 |
| Dec 11, 2025 | 229.90 | 229.90 | 221.05 | 229.90 | 229.90 | -0.28% | 208 |
| Dec 10, 2025 | 234.90 | 234.90 | 224.05 | 230.55 | 230.55 | 0.48% | 1,258 |
| Dec 9, 2025 | 224.25 | 229.85 | 220.10 | 229.45 | 229.45 | 0.46% | 346 |
| Dec 8, 2025 | 223.00 | 232.95 | 221.40 | 228.40 | 228.40 | -1.95% | 564 |
| Dec 5, 2025 | 223.00 | 233.90 | 212.00 | 232.95 | 232.95 | 4.46% | 3,509 |
| Dec 4, 2025 | 223.05 | 234.95 | 222.15 | 223.00 | 223.00 | -4.62% | 3,293 |
| Dec 3, 2025 | 230.05 | 235.90 | 229.50 | 233.80 | 233.80 | -3.21% | 3,573 |
| Dec 2, 2025 | 246.00 | 246.00 | 241.55 | 241.55 | 241.55 | -5.00% | 82 |
| Dec 1, 2025 | 279.60 | 279.60 | 245.75 | 254.25 | 254.25 | -1.55% | 7,261 |
| Nov 28, 2025 | 252.95 | 259.90 | 250.10 | 258.25 | 258.25 | 1.75% | 34,428 |