Skip to main content
Manorama Industries Limited (BOM:541974)
India flag India · Delayed Price · Currency is INR
1,448.55
+8.25 (0.57%)
At close: Apr 28, 2026

Manorama Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,458.951,493.801,454.301,472.701,472.701.67%7,552
Apr 28, 20261,432.501,457.101,417.751,448.551,448.550.57%4,137
Apr 27, 20261,433.951,445.151,413.551,440.301,440.302.22%3,826
Apr 24, 20261,429.951,441.001,402.751,409.051,409.05-1.71%4,307
Apr 23, 20261,459.951,459.951,422.001,433.501,433.50-1.49%3,821
Apr 22, 20261,450.001,475.001,439.751,455.251,455.250.28%4,902
Apr 21, 20261,380.001,465.001,380.001,451.151,451.154.66%6,583
Apr 20, 20261,427.601,428.401,375.401,386.601,386.60-2.02%4,351
Apr 17, 20261,397.901,422.901,389.301,415.151,415.151.93%2,858
Apr 16, 20261,379.251,395.001,356.001,388.351,388.352.41%4,476
Apr 15, 20261,348.551,363.301,314.151,355.651,355.654.86%5,177
Apr 13, 20261,271.051,299.801,241.001,292.801,292.800.88%2,758
Apr 10, 20261,298.001,321.901,276.551,281.551,281.550.04%2,831
Apr 9, 20261,305.001,321.351,261.451,281.051,281.05-2.21%3,581
Apr 8, 20261,289.851,334.751,258.051,310.051,310.057.30%15,189
Apr 7, 20261,245.451,248.701,215.951,220.951,220.95-1.97%3,225
Apr 6, 20261,225.051,248.301,210.001,245.451,245.451.92%4,741
Apr 2, 20261,202.001,226.401,171.351,222.001,222.00-0.61%4,004
Apr 1, 20261,131.351,247.351,131.301,229.501,229.508.68%9,926
Mar 30, 20261,201.901,201.901,121.001,131.351,131.35-6.50%13,108
Mar 27, 20261,251.001,257.351,200.001,210.051,210.05-4.30%6,386
Mar 25, 20261,288.451,307.151,256.301,264.451,264.45-0.19%5,392
Mar 24, 20261,269.001,270.001,228.401,266.801,266.805.11%3,081
Mar 23, 20261,226.201,250.701,188.451,205.201,205.20-5.32%7,577
Mar 20, 20261,273.451,298.701,268.201,272.951,272.95-0.03%3,763
Mar 19, 20261,308.951,313.701,267.551,273.351,273.35-4.45%5,277
Mar 18, 20261,297.951,344.901,297.951,332.601,332.601.92%2,694
Mar 17, 20261,298.801,325.201,286.501,307.501,307.500.68%2,972
Mar 16, 20261,252.051,309.401,241.001,298.701,298.702.01%3,979
Mar 13, 20261,311.051,338.001,260.051,273.151,273.15-4.10%18,415
Mar 12, 20261,316.051,339.101,293.001,327.651,327.65-0.51%2,809
Mar 11, 20261,374.401,383.751,330.001,334.451,334.45-3.00%2,629
Mar 10, 20261,315.001,380.901,315.001,375.701,375.704.74%4,535
Mar 9, 20261,318.051,325.101,278.901,313.401,313.40-2.78%4,607
Mar 6, 20261,367.101,381.001,347.201,351.001,351.00-1.17%1,299
Mar 5, 20261,356.751,391.651,353.751,367.051,367.050.25%2,970
Mar 4, 20261,355.001,371.001,334.451,363.601,363.60-1.69%3,150
Mar 2, 20261,352.051,407.351,352.051,387.001,387.00-2.35%3,889
Feb 27, 20261,407.051,444.501,392.551,420.451,420.45-1.04%6,792
Feb 26, 20261,457.201,457.201,416.951,435.351,435.350.22%1,336
Feb 25, 20261,432.001,439.001,413.101,432.151,432.151.27%1,446
Feb 24, 20261,415.701,435.551,404.951,414.251,414.25-0.10%2,179
Feb 23, 20261,418.901,442.201,409.001,415.701,415.70-0.23%2,071
Feb 20, 20261,438.551,438.551,388.001,418.901,418.90-1.37%3,175
Feb 19, 20261,418.601,500.001,418.601,438.551,438.551.41%7,372
Feb 18, 20261,402.651,431.451,402.651,418.601,418.60-0.10%814
Feb 17, 20261,412.051,443.351,412.051,420.001,420.000.08%1,788
Feb 16, 20261,404.901,433.151,404.001,418.851,418.850.42%2,241
Feb 13, 20261,431.601,437.801,408.001,412.951,412.95-1.31%4,500
Feb 12, 20261,453.601,463.801,426.051,431.651,431.65-1.50%3,177
Feb 11, 20261,477.951,477.951,441.701,453.501,453.50-1.04%3,969
Feb 10, 20261,467.451,519.701,456.651,468.801,468.801.40%7,639
Feb 9, 20261,418.851,452.601,414.801,448.501,448.502.96%7,007
Feb 6, 20261,428.651,428.651,377.601,406.851,406.85-1.58%2,462
Feb 5, 20261,356.151,435.001,356.151,429.451,429.453.88%8,120
Feb 4, 20261,376.701,396.401,358.001,376.101,376.102.02%7,411
Feb 3, 20261,376.401,382.501,280.001,348.851,348.853.50%8,703
Feb 2, 20261,366.051,366.051,293.701,303.201,303.20-4.60%6,312
Feb 1, 20261,359.051,377.751,293.251,366.101,366.101.02%6,295
Jan 30, 20261,376.001,430.601,343.101,352.251,352.25-1.80%21,604
Jan 29, 20261,360.051,388.251,326.401,377.101,377.107.73%51,135
Jan 28, 20261,175.751,285.851,175.701,278.251,278.258.72%12,820
Jan 27, 20261,095.651,184.701,095.651,175.751,175.757.34%13,086
Jan 23, 20261,088.301,152.251,085.001,095.401,095.402.12%16,659
Jan 22, 20261,093.201,117.701,064.501,072.651,072.65-1.87%7,096
Jan 21, 20261,125.001,125.801,079.701,093.101,093.10-3.04%14,816
Jan 20, 20261,220.101,222.251,120.301,127.401,127.40-8.05%9,209
Jan 19, 20261,283.551,288.551,220.101,226.051,226.05-4.52%5,527
Jan 16, 20261,302.951,311.301,280.451,284.051,284.05-1.72%2,866
Jan 14, 20261,324.751,326.151,301.051,306.501,306.50-1.36%1,067
Jan 13, 20261,306.451,329.801,303.201,324.501,324.501.26%26,501
Jan 12, 20261,307.051,312.201,273.051,308.001,308.000.14%2,613
Jan 9, 20261,314.801,324.801,296.101,306.151,306.15-0.66%3,521
Jan 8, 20261,340.151,341.501,305.001,314.801,314.80-2.46%1,481
Jan 7, 20261,330.001,366.501,330.001,347.951,347.950.73%1,948
Jan 6, 20261,340.001,343.901,324.351,338.151,338.15-0.13%3,671
Jan 5, 20261,390.801,390.801,336.701,339.901,339.90-3.63%4,644
Jan 2, 20261,327.001,394.651,325.051,390.401,390.404.36%9,275
Jan 1, 20261,334.301,339.801,329.951,332.351,332.35-0.13%2,972
Dec 31, 20251,305.751,344.551,285.601,334.101,334.102.22%4,572
Dec 30, 20251,298.001,315.251,288.851,305.101,305.100.31%1,859
Dec 29, 20251,299.051,318.901,297.951,301.101,301.10-1.12%3,399
Dec 26, 20251,311.051,335.951,311.001,315.901,315.90-0.87%2,009
Dec 24, 20251,340.051,351.351,320.601,327.501,327.50-1.35%3,319
Dec 23, 20251,345.051,375.501,335.001,345.651,345.65-0.61%4,584
Dec 22, 20251,342.401,361.551,338.251,353.951,353.950.86%2,446
Dec 19, 20251,334.501,348.801,330.001,342.401,342.400.77%6,812
Dec 18, 20251,335.001,340.401,316.851,332.101,332.10-0.45%1,167
Dec 17, 20251,354.451,358.401,335.901,338.151,338.15-1.65%2,060
Dec 16, 20251,368.251,370.001,347.251,360.551,360.55-0.57%2,979
Dec 15, 20251,354.951,380.001,348.551,368.301,368.300.98%7,432
Dec 12, 20251,365.001,372.151,347.101,355.001,355.00-0.39%5,329
Dec 11, 20251,350.951,374.001,340.401,360.301,360.300.69%2,614
Dec 10, 20251,345.601,378.051,344.751,351.001,351.000.40%7,846
Dec 9, 20251,281.001,352.151,281.001,345.601,345.602.85%6,224
Dec 8, 20251,351.001,351.001,301.151,308.351,308.35-3.15%40,564
Dec 5, 20251,362.201,375.901,329.651,350.951,350.95-1.60%8,223
Dec 4, 20251,316.301,385.001,309.001,372.851,372.854.20%6,085
Dec 3, 20251,336.201,352.001,308.651,317.501,317.50-1.40%4,122
Dec 2, 20251,343.301,350.051,305.001,336.251,336.25-0.53%2,789