Moksh Ornaments Limited (NSE:MOKSH)
India
· Delayed Price · Currency is INR 13.00
-0.30 (-2.26%)
Apr 29, 2026, 3:29 PM IST
Moksh Ornaments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.35 | 13.90 | 12.91 | 13.06 | 13.06 | -1.80% | 128,702 |
| Apr 28, 2026 | 12.90 | 13.70 | 12.62 | 13.30 | 13.30 | 2.70% | 309,668 |
| Apr 27, 2026 | 11.65 | 13.00 | 11.56 | 12.95 | 12.95 | 11.16% | 695,184 |
| Apr 24, 2026 | 11.48 | 12.10 | 11.20 | 11.65 | 11.65 | 3.56% | 525,324 |
| Apr 23, 2026 | 11.41 | 11.41 | 11.06 | 11.25 | 11.25 | 0.99% | 43,269 |
| Apr 22, 2026 | 11.45 | 11.45 | 11.03 | 11.14 | 11.14 | 1.09% | 46,779 |
| Apr 21, 2026 | 11.80 | 11.80 | 10.91 | 11.02 | 11.02 | -3.76% | 237,060 |
| Apr 20, 2026 | 12.00 | 12.25 | 11.01 | 11.45 | 11.45 | -4.10% | 152,219 |
| Apr 17, 2026 | 11.25 | 12.12 | 11.02 | 11.94 | 11.94 | 8.35% | 271,857 |
| Apr 16, 2026 | 11.43 | 11.43 | 10.95 | 11.02 | 11.02 | -1.25% | 128,659 |
| Apr 15, 2026 | 11.09 | 11.35 | 11.09 | 11.16 | 11.16 | 1.73% | 82,753 |
| Apr 13, 2026 | 10.94 | 11.10 | 10.66 | 10.97 | 10.97 | -1.61% | 37,304 |
| Apr 10, 2026 | 10.50 | 11.25 | 10.50 | 11.15 | 11.15 | 7.31% | 70,616 |
| Apr 9, 2026 | 10.64 | 10.64 | 10.16 | 10.39 | 10.39 | 0.19% | 67,799 |
| Apr 8, 2026 | 11.00 | 11.29 | 10.25 | 10.37 | 10.37 | -2.99% | 363,000 |
| Apr 7, 2026 | 10.10 | 11.50 | 9.66 | 10.69 | 10.69 | 8.31% | 413,198 |
| Apr 6, 2026 | 9.45 | 10.00 | 9.06 | 9.87 | 9.87 | 9.06% | 241,718 |
| Apr 2, 2026 | 8.90 | 9.28 | 8.81 | 9.05 | 9.05 | -0.11% | 77,873 |
| Apr 1, 2026 | 8.65 | 9.50 | 8.65 | 9.06 | 9.06 | 4.98% | 640,026 |
| Mar 30, 2026 | 9.76 | 9.89 | 8.11 | 8.63 | 8.63 | -9.44% | 586,414 |
| Mar 27, 2026 | 10.06 | 10.07 | 9.26 | 9.53 | 9.53 | -5.92% | 167,828 |
| Mar 25, 2026 | 9.81 | 10.64 | 9.79 | 10.13 | 10.13 | 3.68% | 62,451 |
| Mar 24, 2026 | 9.92 | 10.47 | 9.50 | 9.77 | 9.77 | -0.71% | 67,618 |
| Mar 23, 2026 | 10.11 | 10.30 | 9.61 | 9.84 | 9.84 | -5.20% | 130,108 |
| Mar 20, 2026 | 10.41 | 10.79 | 10.34 | 10.38 | 10.38 | -1.14% | 61,269 |
| Mar 19, 2026 | 10.81 | 10.81 | 10.50 | 10.50 | 10.50 | -3.05% | 100,551 |
| Mar 18, 2026 | 10.93 | 11.38 | 10.80 | 10.83 | 10.83 | -0.91% | 394,585 |
| Mar 17, 2026 | 11.45 | 11.45 | 10.84 | 10.93 | 10.93 | -1.35% | 58,503 |
| Mar 16, 2026 | 11.31 | 11.77 | 10.80 | 11.08 | 11.08 | -2.03% | 136,450 |
| Mar 13, 2026 | 11.73 | 11.81 | 11.25 | 11.31 | 11.31 | -1.65% | 42,110 |
| Mar 12, 2026 | 11.51 | 12.03 | 11.35 | 11.50 | 11.50 | -1.96% | 785,565 |
| Mar 11, 2026 | 11.55 | 11.95 | 11.50 | 11.73 | 11.73 | 2.09% | 536,930 |
| Mar 10, 2026 | 11.97 | 11.97 | 11.45 | 11.49 | 11.49 | -0.26% | 120,092 |
| Mar 9, 2026 | 12.01 | 12.01 | 11.45 | 11.52 | 11.52 | -4.08% | 91,925 |
| Mar 6, 2026 | 12.04 | 12.33 | 11.90 | 12.01 | 12.01 | 0.76% | 25,719 |
| Mar 5, 2026 | 12.25 | 12.68 | 11.50 | 11.92 | 11.92 | 0.17% | 104,513 |
| Mar 4, 2026 | 12.10 | 12.11 | 11.60 | 11.90 | 11.90 | -2.38% | 281,707 |
| Mar 2, 2026 | 11.67 | 12.25 | 11.67 | 12.19 | 12.19 | -2.32% | 183,204 |
| Feb 27, 2026 | 12.83 | 12.83 | 12.07 | 12.48 | 12.48 | -0.40% | 58,781 |
| Feb 26, 2026 | 12.80 | 13.15 | 12.49 | 12.53 | 12.53 | -3.24% | 72,094 |
| Feb 25, 2026 | 13.04 | 13.07 | 12.75 | 12.95 | 12.95 | 1.33% | 77,151 |
| Feb 24, 2026 | 13.00 | 13.00 | 12.63 | 12.78 | 12.78 | 0.63% | 53,941 |
| Feb 23, 2026 | 12.75 | 13.38 | 12.66 | 12.70 | 12.70 | -1.01% | 45,342 |
| Feb 20, 2026 | 12.96 | 13.07 | 12.80 | 12.83 | 12.83 | -1.00% | 38,906 |
| Feb 19, 2026 | 13.25 | 13.38 | 12.67 | 12.96 | 12.96 | -1.74% | 97,084 |
| Feb 18, 2026 | 13.48 | 13.48 | 13.15 | 13.19 | 13.19 | -0.75% | 81,218 |
| Feb 17, 2026 | 13.51 | 13.75 | 13.10 | 13.29 | 13.29 | -0.75% | 23,088 |
| Feb 16, 2026 | 13.48 | 13.70 | 12.76 | 13.39 | 13.39 | 0.53% | 43,784 |
| Feb 13, 2026 | 13.36 | 13.55 | 13.15 | 13.32 | 13.32 | -0.30% | 48,617 |
| Feb 12, 2026 | 13.44 | 13.59 | 13.27 | 13.36 | 13.36 | -0.60% | 21,204 |
| Feb 11, 2026 | 13.51 | 13.72 | 13.41 | 13.44 | 13.44 | -0.52% | 57,994 |
| Feb 10, 2026 | 13.89 | 13.90 | 13.42 | 13.51 | 13.51 | 0.52% | 70,288 |
| Feb 9, 2026 | 13.35 | 14.60 | 13.35 | 13.44 | 13.44 | 0.67% | 115,542 |
| Feb 6, 2026 | 13.36 | 13.70 | 13.20 | 13.35 | 13.35 | -0.30% | 40,845 |
| Feb 5, 2026 | 13.50 | 13.85 | 13.25 | 13.39 | 13.39 | -0.22% | 18,762 |
| Feb 4, 2026 | 13.75 | 13.99 | 13.31 | 13.42 | 13.42 | -2.33% | 152,747 |
| Feb 3, 2026 | 14.00 | 14.30 | 13.65 | 13.74 | 13.74 | 0.44% | 91,097 |
| Feb 2, 2026 | 13.27 | 13.97 | 13.00 | 13.68 | 13.68 | 0.74% | 132,751 |
| Feb 1, 2026 | 13.41 | 14.00 | 13.41 | 13.58 | 13.58 | -1.24% | 45,260 |
| Jan 30, 2026 | 13.51 | 13.86 | 13.51 | 13.75 | 13.75 | - | 31,067 |
| Jan 29, 2026 | 14.29 | 14.29 | 13.69 | 13.75 | 13.75 | -0.87% | 190,026 |
| Jan 28, 2026 | 14.38 | 14.49 | 13.71 | 13.87 | 13.87 | -2.46% | 292,800 |
| Jan 27, 2026 | 14.15 | 14.38 | 14.13 | 14.22 | 14.22 | -0.07% | 58,649 |
| Jan 23, 2026 | 14.92 | 14.92 | 14.17 | 14.23 | 14.23 | -2.80% | 69,686 |
| Jan 22, 2026 | 14.10 | 14.98 | 13.80 | 14.64 | 14.64 | 3.68% | 83,213 |
| Jan 21, 2026 | 14.48 | 14.48 | 14.05 | 14.12 | 14.12 | -0.84% | 86,400 |
| Jan 20, 2026 | 14.41 | 14.90 | 14.14 | 14.24 | 14.24 | -1.86% | 131,882 |
| Jan 19, 2026 | 14.58 | 14.84 | 14.50 | 14.51 | 14.51 | -1.63% | 70,978 |
| Jan 16, 2026 | 14.82 | 15.13 | 14.60 | 14.75 | 14.75 | -0.47% | 47,786 |
| Jan 14, 2026 | 14.76 | 15.18 | 14.70 | 14.82 | 14.82 | 0.41% | 44,165 |
| Jan 13, 2026 | 15.00 | 15.29 | 14.61 | 14.76 | 14.76 | -2.57% | 134,838 |
| Jan 12, 2026 | 15.00 | 15.40 | 14.61 | 15.15 | 15.15 | 0.87% | 57,599 |
| Jan 9, 2026 | 15.26 | 15.80 | 15.00 | 15.02 | 15.02 | -2.53% | 166,918 |
| Jan 8, 2026 | 15.50 | 16.39 | 15.30 | 15.41 | 15.41 | 0.39% | 276,295 |
| Jan 7, 2026 | 15.48 | 16.08 | 15.00 | 15.35 | 15.35 | 2.54% | 1,072,152 |
| Jan 6, 2026 | 15.49 | 15.50 | 14.90 | 14.97 | 14.97 | -2.16% | 194,263 |
| Jan 5, 2026 | 14.15 | 16.00 | 14.15 | 15.30 | 15.30 | 5.44% | 694,562 |
| Jan 2, 2026 | 14.06 | 15.60 | 14.03 | 14.51 | 14.51 | 1.90% | 734,646 |
| Jan 1, 2026 | 14.04 | 14.47 | 14.04 | 14.24 | 14.24 | 1.28% | 52,088 |
| Dec 31, 2025 | 14.47 | 14.59 | 13.98 | 14.06 | 14.06 | -0.57% | 150,364 |
| Dec 30, 2025 | 14.50 | 14.61 | 14.01 | 14.14 | 14.14 | -2.75% | 116,111 |
| Dec 29, 2025 | 15.00 | 15.03 | 14.50 | 14.54 | 14.54 | -3.45% | 231,553 |
| Dec 26, 2025 | 15.37 | 15.37 | 14.91 | 15.06 | 15.06 | -0.33% | 98,951 |
| Dec 24, 2025 | 15.75 | 15.75 | 15.07 | 15.11 | 15.11 | -0.07% | 62,412 |
| Dec 23, 2025 | 15.43 | 15.48 | 15.00 | 15.12 | 15.12 | -2.01% | 142,564 |
| Dec 22, 2025 | 15.31 | 15.55 | 15.31 | 15.43 | 15.43 | 0.72% | 210,436 |
| Dec 19, 2025 | 16.25 | 16.65 | 15.05 | 15.32 | 15.32 | -3.77% | 487,335 |
| Dec 18, 2025 | 15.20 | 16.20 | 14.52 | 15.92 | 15.92 | 4.74% | 594,454 |
| Dec 17, 2025 | 14.00 | 16.00 | 13.90 | 15.20 | 15.20 | 8.49% | 674,720 |
| Dec 16, 2025 | 14.19 | 14.19 | 14.01 | 14.01 | 14.01 | -0.50% | 22,620 |
| Dec 15, 2025 | 13.85 | 14.29 | 13.85 | 14.08 | 14.08 | 0.07% | 38,196 |
| Dec 12, 2025 | 14.23 | 14.37 | 13.85 | 14.07 | 14.07 | -0.57% | 87,065 |
| Dec 11, 2025 | 14.05 | 14.27 | 14.05 | 14.15 | 14.15 | 0.07% | 41,054 |
| Dec 10, 2025 | 14.10 | 14.39 | 14.03 | 14.14 | 14.14 | -0.63% | 47,773 |
| Dec 9, 2025 | 13.92 | 14.50 | 13.75 | 14.23 | 14.23 | 0.99% | 108,826 |
| Dec 8, 2025 | 14.36 | 14.56 | 14.05 | 14.09 | 14.09 | -2.89% | 72,491 |
| Dec 5, 2025 | 14.36 | 14.60 | 14.22 | 14.51 | 14.51 | 1.04% | 570,633 |
| Dec 4, 2025 | 14.20 | 14.69 | 14.20 | 14.36 | 14.36 | -0.90% | 80,763 |
| Dec 3, 2025 | 14.45 | 14.76 | 14.02 | 14.49 | 14.49 | -0.82% | 377,038 |
| Dec 2, 2025 | 15.00 | 15.00 | 14.28 | 14.61 | 14.61 | -2.47% | 130,620 |