Manoj Ceramic Limited (BOM:544073)
India
· Delayed Price · Currency is INR 80.00
-0.71 (-0.88%)
At close: Apr 28, 2026
Manoj Ceramic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -0.88% | 3,000 |
| Apr 24, 2026 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | -4.99% | 1,000 |
| Apr 23, 2026 | 85.00 | 85.00 | 83.00 | 84.95 | 84.95 | 2.35% | 3,000 |
| Apr 21, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | - | 2,000 |
| Apr 20, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.90% | 1,000 |
| Apr 17, 2026 | 84.00 | 85.00 | 83.75 | 83.75 | 83.75 | 2.13% | 4,000 |
| Apr 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | 1,000 |
| Apr 15, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 3.80% | 3,000 |
| Apr 13, 2026 | 75.71 | 79.00 | 75.71 | 79.00 | 79.00 | 2.27% | 5,000 |
| Apr 10, 2026 | 72.50 | 82.50 | 71.40 | 77.25 | 77.25 | 10.36% | 92,000 |
| Apr 9, 2026 | 70.00 | 73.25 | 69.05 | 70.00 | 70.00 | -3.09% | 11,000 |
| Apr 8, 2026 | 76.90 | 79.00 | 70.20 | 72.23 | 72.23 | -3.69% | 116,000 |
| Apr 7, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | 60,000 |
| Apr 6, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | -2.89% | 4,000 |
| Apr 2, 2026 | 74.00 | 86.50 | 74.00 | 77.75 | 77.75 | 6.22% | 8,000 |
| Apr 1, 2026 | 61.10 | 73.20 | 61.01 | 73.20 | 73.20 | 20.00% | 17,000 |
| Mar 30, 2026 | 66.30 | 66.30 | 60.00 | 61.00 | 61.00 | -8.96% | 4,000 |
| Mar 27, 2026 | 69.10 | 69.10 | 67.00 | 67.00 | 67.00 | -6.94% | 2,000 |
| Mar 25, 2026 | 60.00 | 72.00 | 60.00 | 72.00 | 72.00 | 20.00% | 17,000 |
| Mar 24, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -4.76% | 3,000 |
| Mar 23, 2026 | 68.10 | 68.10 | 63.00 | 63.00 | 63.00 | -10.00% | 3,000 |
| Mar 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,000 |
| Mar 19, 2026 | 68.60 | 70.00 | 68.60 | 70.00 | 70.00 | -3.45% | 2,000 |
| Mar 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 1,000 |
| Mar 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | 1,000 |
| Mar 13, 2026 | 74.30 | 74.30 | 73.00 | 73.00 | 73.00 | -4.58% | 4,000 |
| Mar 12, 2026 | 75.30 | 76.50 | 75.30 | 76.50 | 76.50 | 2.51% | 2,000 |
| Mar 11, 2026 | 80.00 | 81.00 | 70.25 | 74.63 | 74.63 | -4.19% | 4,000 |
| Mar 6, 2026 | 77.99 | 77.99 | 77.89 | 77.89 | 77.89 | 3.85% | 2,000 |
| Mar 5, 2026 | 74.30 | 75.00 | 74.30 | 75.00 | 75.00 | - | 3,000 |
| Mar 4, 2026 | 74.30 | 75.00 | 74.30 | 75.00 | 75.00 | -3.23% | 2,000 |
| Mar 2, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | -0.64% | 2,000 |
| Feb 27, 2026 | 79.00 | 79.00 | 75.30 | 78.00 | 78.00 | -3.70% | 4,000 |
| Feb 20, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -3.57% | 2,000 |
| Feb 17, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | -2.33% | 2,000 |
| Feb 13, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 1,000 |
| Feb 12, 2026 | 85.26 | 85.26 | 85.00 | 85.00 | 85.00 | -2.30% | 2,000 |
| Feb 11, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -3.33% | 3,000 |
| Feb 10, 2026 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 5,000 |
| Feb 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.99% | 1,000 |
| Feb 4, 2026 | 87.48 | 87.48 | 87.39 | 87.39 | 87.39 | 0.45% | 5,000 |
| Feb 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | 1,000 |
| Feb 2, 2026 | 86.90 | 86.90 | 86.50 | 86.50 | 86.50 | -0.52% | 4,000 |
| Jan 30, 2026 | 85.00 | 86.95 | 85.00 | 86.95 | 86.95 | - | 4,000 |
| Jan 29, 2026 | 84.75 | 86.95 | 84.75 | 86.95 | 86.95 | 4.76% | 5,000 |
| Jan 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | 13,000 |
| Jan 21, 2026 | 88.00 | 88.00 | 80.00 | 82.00 | 82.00 | -3.59% | 14,000 |
| Jan 20, 2026 | 85.00 | 85.10 | 85.00 | 85.05 | 85.05 | -5.39% | 5,000 |
| Jan 13, 2026 | 87.90 | 89.90 | 87.90 | 89.90 | 89.90 | 4.41% | 4,000 |
| Jan 12, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.01% | 1,000 |
| Jan 9, 2026 | 94.50 | 100.00 | 85.47 | 86.09 | 86.09 | -9.34% | 31,000 |
| Jan 7, 2026 | 99.00 | 99.00 | 90.90 | 94.96 | 94.96 | -5.98% | 45,000 |
| Jan 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.06% | 4,000 |
| Jan 5, 2026 | 101.00 | 103.00 | 96.70 | 98.00 | 98.00 | -3.81% | 16,000 |
| Jan 2, 2026 | 90.55 | 102.08 | 88.60 | 101.88 | 101.88 | 9.78% | 18,000 |
| Jan 1, 2026 | 95.00 | 95.00 | 85.70 | 92.80 | 92.80 | -2.52% | 106,000 |
| Dec 31, 2025 | 97.50 | 97.50 | 95.00 | 95.20 | 95.20 | -4.80% | 9,000 |
| Dec 29, 2025 | 98.00 | 100.00 | 94.00 | 100.00 | 100.00 | - | 22,000 |
| Dec 26, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | 2,000 |
| Dec 24, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | 1,000 |
| Dec 23, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.74% | 1,000 |
| Dec 19, 2025 | 90.30 | 99.30 | 90.30 | 99.30 | 99.30 | 9.97% | 12,000 |
| Dec 18, 2025 | 90.30 | 90.30 | 86.05 | 90.30 | 90.30 | -3.94% | 6,000 |
| Dec 17, 2025 | 95.50 | 95.50 | 94.00 | 94.00 | 94.00 | -3.09% | 5,000 |
| Dec 12, 2025 | 98.10 | 98.10 | 97.00 | 97.00 | 97.00 | -3.48% | 4,000 |
| Dec 11, 2025 | 98.00 | 104.90 | 98.00 | 100.50 | 100.50 | 2.55% | 217,000 |
| Dec 8, 2025 | 106.00 | 106.00 | 98.00 | 98.00 | 98.00 | -6.26% | 6,000 |
| Dec 5, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - | 1,000 |
| Dec 3, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | -3.19% | 1,000 |
| Dec 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1,000 |
| Dec 1, 2025 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | - | 7,000 |
| Nov 28, 2025 | 105.00 | 108.15 | 103.00 | 108.00 | 108.00 | 4.65% | 9,000 |
| Nov 27, 2025 | 103.20 | 103.25 | 103.20 | 103.20 | 103.20 | - | 3,000 |
| Nov 26, 2025 | 99.35 | 103.20 | 99.35 | 103.20 | 103.20 | 4.98% | 20,000 |
| Nov 25, 2025 | 96.50 | 98.30 | 96.50 | 98.30 | 98.30 | 2.72% | 2,000 |
| Nov 24, 2025 | 96.50 | 96.50 | 93.10 | 95.70 | 95.70 | -0.83% | 5,000 |
| Nov 21, 2025 | 98.85 | 98.85 | 96.50 | 96.50 | 96.50 | -1.33% | 2,000 |
| Nov 20, 2025 | 97.55 | 98.55 | 97.00 | 97.80 | 97.80 | -2.20% | 4,000 |
| Nov 19, 2025 | 101.50 | 101.50 | 96.55 | 100.00 | 100.00 | -1.48% | 7,000 |
| Nov 18, 2025 | 102.00 | 102.00 | 97.10 | 101.50 | 101.50 | -0.54% | 11,000 |
| Nov 17, 2025 | 105.95 | 110.00 | 101.05 | 102.05 | 102.05 | -3.68% | 20,000 |
| Nov 14, 2025 | 103.00 | 105.95 | 103.00 | 105.95 | 105.95 | 2.86% | 3,000 |
| Nov 13, 2025 | 106.90 | 106.90 | 103.00 | 103.00 | 103.00 | -3.65% | 7,000 |
| Nov 12, 2025 | 101.90 | 107.10 | 101.90 | 106.90 | 106.90 | 4.80% | 10,000 |
| Nov 11, 2025 | 100.15 | 102.00 | 100.10 | 102.00 | 102.00 | -1.92% | 5,000 |
| Nov 10, 2025 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | -1.42% | 2,000 |
| Nov 7, 2025 | 101.50 | 105.85 | 101.10 | 105.50 | 105.50 | 3.74% | 10,000 |
| Nov 6, 2025 | 105.00 | 105.00 | 100.80 | 101.70 | 101.70 | -4.01% | 3,000 |
| Nov 4, 2025 | 104.00 | 105.95 | 104.00 | 105.95 | 105.95 | 1.34% | 2,000 |
| Nov 3, 2025 | 106.95 | 107.00 | 104.55 | 104.55 | 104.55 | -2.24% | 7,000 |
| Oct 31, 2025 | 105.10 | 106.95 | 104.70 | 106.95 | 106.95 | -0.88% | 6,000 |
| Oct 30, 2025 | 106.10 | 107.90 | 105.10 | 107.90 | 107.90 | - | 8,000 |
| Oct 29, 2025 | 107.00 | 108.95 | 105.10 | 107.90 | 107.90 | 0.84% | 9,000 |
| Oct 28, 2025 | 108.00 | 108.00 | 105.50 | 107.00 | 107.00 | -0.88% | 4,000 |