Manoj Vaibhav Gems 'N' Jewellers Limited (NSE:MVGJL)
India
· Delayed Price · Currency is INR 150.03
+2.17 (1.47%)
Mar 10, 2026, 12:37 PM IST
NSE:MVGJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 151.99 | 152.00 | 145.22 | 147.86 | 147.86 | -3.62% | 56,203 |
| Mar 6, 2026 | 155.10 | 156.22 | 152.00 | 153.41 | 153.41 | -0.41% | 32,199 |
| Mar 5, 2026 | 156.38 | 157.00 | 151.61 | 154.04 | 154.04 | 0.13% | 60,569 |
| Mar 4, 2026 | 155.00 | 158.41 | 151.59 | 153.84 | 153.84 | -2.61% | 85,167 |
| Mar 2, 2026 | 150.95 | 160.03 | 150.95 | 157.96 | 157.96 | 0.57% | 118,912 |
| Feb 27, 2026 | 157.06 | 158.76 | 156.00 | 157.07 | 157.07 | 0.33% | 28,787 |
| Feb 26, 2026 | 155.05 | 159.11 | 153.50 | 156.56 | 156.56 | -0.02% | 76,629 |
| Feb 25, 2026 | 158.49 | 159.83 | 155.35 | 156.59 | 156.59 | -0.89% | 40,857 |
| Feb 24, 2026 | 159.55 | 159.55 | 156.64 | 158.00 | 158.00 | -0.97% | 38,470 |
| Feb 23, 2026 | 159.01 | 161.79 | 158.15 | 159.55 | 159.55 | 0.57% | 77,244 |
| Feb 20, 2026 | 167.79 | 167.79 | 158.10 | 158.64 | 158.64 | -4.10% | 104,648 |
| Feb 19, 2026 | 169.00 | 169.56 | 164.30 | 165.42 | 165.42 | -0.71% | 45,102 |
| Feb 18, 2026 | 169.02 | 170.00 | 165.00 | 166.60 | 166.60 | -1.72% | 95,923 |
| Feb 17, 2026 | 171.00 | 171.00 | 167.81 | 169.52 | 169.52 | 0.36% | 46,428 |
| Feb 16, 2026 | 172.98 | 172.98 | 168.20 | 168.91 | 168.91 | -2.23% | 57,742 |
| Feb 13, 2026 | 175.11 | 177.50 | 172.16 | 172.76 | 172.76 | -1.97% | 28,210 |
| Feb 12, 2026 | 183.44 | 184.29 | 175.20 | 176.23 | 176.23 | -3.93% | 103,888 |
| Feb 11, 2026 | 197.00 | 197.70 | 182.30 | 183.44 | 183.44 | -4.08% | 157,250 |
| Feb 10, 2026 | 190.10 | 194.45 | 187.51 | 191.24 | 191.24 | 1.58% | 169,725 |
| Feb 9, 2026 | 178.00 | 190.00 | 175.46 | 188.26 | 188.26 | 8.49% | 227,934 |
| Feb 6, 2026 | 172.64 | 174.71 | 170.00 | 173.52 | 173.52 | 0.48% | 48,956 |
| Feb 5, 2026 | 176.00 | 176.00 | 170.05 | 172.69 | 172.69 | -0.67% | 29,291 |
| Feb 4, 2026 | 175.60 | 175.60 | 170.00 | 173.85 | 173.85 | 0.47% | 43,790 |
| Feb 3, 2026 | 177.99 | 177.99 | 169.76 | 173.04 | 173.04 | 2.98% | 57,827 |
| Feb 2, 2026 | 173.66 | 173.66 | 163.51 | 168.04 | 168.04 | -2.75% | 47,401 |
| Feb 1, 2026 | 170.14 | 173.98 | 164.96 | 172.80 | 172.80 | 1.56% | 46,216 |
| Jan 30, 2026 | 164.80 | 171.70 | 162.10 | 170.14 | 170.14 | 3.24% | 80,197 |
| Jan 29, 2026 | 166.27 | 169.49 | 160.50 | 164.80 | 164.80 | -0.88% | 85,495 |
| Jan 28, 2026 | 164.95 | 169.00 | 162.50 | 166.27 | 166.27 | 0.80% | 46,705 |
| Jan 27, 2026 | 167.20 | 169.99 | 161.00 | 164.95 | 164.95 | -1.34% | 75,552 |
| Jan 23, 2026 | 167.00 | 171.76 | 166.01 | 167.19 | 167.19 | -1.48% | 31,847 |
| Jan 22, 2026 | 167.40 | 172.00 | 165.28 | 169.71 | 169.71 | 1.66% | 35,044 |
| Jan 21, 2026 | 171.90 | 172.99 | 162.61 | 166.94 | 166.94 | -2.65% | 92,986 |
| Jan 20, 2026 | 175.00 | 176.76 | 170.00 | 171.48 | 171.48 | -2.68% | 59,709 |
| Jan 19, 2026 | 175.00 | 177.96 | 175.00 | 176.20 | 176.20 | -0.18% | 23,896 |
| Jan 16, 2026 | 177.65 | 179.00 | 176.00 | 176.51 | 176.51 | -1.64% | 40,317 |
| Jan 14, 2026 | 175.40 | 183.80 | 175.30 | 179.45 | 179.45 | 1.44% | 57,751 |
| Jan 13, 2026 | 177.11 | 180.44 | 175.32 | 176.90 | 176.90 | -0.46% | 37,259 |
| Jan 12, 2026 | 176.65 | 178.99 | 173.00 | 177.72 | 177.72 | -0.17% | 73,161 |
| Jan 9, 2026 | 180.30 | 182.29 | 177.50 | 178.02 | 178.02 | -1.78% | 57,148 |
| Jan 8, 2026 | 186.87 | 189.90 | 181.00 | 181.24 | 181.24 | -2.70% | 93,729 |
| Jan 7, 2026 | 185.00 | 194.76 | 184.21 | 186.27 | 186.27 | 3.33% | 362,631 |
| Jan 6, 2026 | 182.00 | 182.89 | 179.65 | 180.27 | 180.27 | -0.96% | 53,232 |
| Jan 5, 2026 | 185.00 | 185.92 | 180.51 | 182.02 | 182.02 | -0.78% | 52,567 |
| Jan 2, 2026 | 181.60 | 185.50 | 181.60 | 183.45 | 183.45 | 0.80% | 88,216 |
| Jan 1, 2026 | 181.10 | 184.95 | 176.10 | 182.00 | 182.00 | 0.49% | 44,149 |
| Dec 31, 2025 | 182.00 | 185.14 | 179.34 | 181.12 | 181.12 | -0.03% | 62,070 |
| Dec 30, 2025 | 183.00 | 183.75 | 180.16 | 181.18 | 181.18 | -0.86% | 23,735 |
| Dec 29, 2025 | 183.65 | 187.76 | 181.51 | 182.76 | 182.76 | -2.66% | 66,027 |
| Dec 26, 2025 | 180.65 | 189.60 | 180.65 | 187.76 | 187.76 | 2.43% | 67,083 |
| Dec 24, 2025 | 184.79 | 184.79 | 182.59 | 183.31 | 183.31 | 0.02% | 24,783 |
| Dec 23, 2025 | 185.00 | 185.49 | 181.51 | 183.27 | 183.27 | 0.58% | 21,657 |
| Dec 22, 2025 | 184.00 | 186.58 | 179.56 | 182.21 | 182.21 | 1.94% | 34,227 |
| Dec 19, 2025 | 175.00 | 180.00 | 175.00 | 178.75 | 178.75 | 1.94% | 37,611 |
| Dec 18, 2025 | 178.00 | 180.00 | 174.35 | 175.34 | 175.34 | -1.70% | 56,778 |
| Dec 17, 2025 | 180.50 | 183.71 | 177.50 | 178.38 | 178.38 | -1.38% | 55,260 |
| Dec 16, 2025 | 181.66 | 185.17 | 180.10 | 180.88 | 180.88 | -0.74% | 46,093 |
| Dec 15, 2025 | 182.00 | 186.00 | 181.01 | 182.23 | 182.23 | -0.22% | 32,403 |
| Dec 12, 2025 | 184.86 | 184.86 | 181.72 | 182.64 | 182.64 | 0.23% | 30,366 |
| Dec 11, 2025 | 183.23 | 183.23 | 180.70 | 182.22 | 182.22 | -0.07% | 42,166 |
| Dec 10, 2025 | 188.00 | 188.00 | 181.00 | 182.34 | 182.34 | -1.26% | 25,379 |
| Dec 9, 2025 | 181.84 | 188.00 | 180.01 | 184.67 | 184.67 | 1.05% | 33,090 |
| Dec 8, 2025 | 187.00 | 187.21 | 181.10 | 182.75 | 182.75 | -2.70% | 61,305 |
| Dec 5, 2025 | 185.00 | 189.90 | 185.00 | 187.82 | 187.82 | 1.15% | 35,485 |
| Dec 4, 2025 | 188.56 | 188.97 | 185.00 | 185.69 | 185.69 | -1.08% | 22,352 |
| Dec 3, 2025 | 194.00 | 196.00 | 186.00 | 187.72 | 187.72 | -2.51% | 33,214 |
| Dec 2, 2025 | 189.49 | 195.00 | 184.51 | 192.55 | 192.55 | 3.32% | 57,289 |
| Dec 1, 2025 | 189.00 | 190.95 | 185.22 | 186.36 | 186.36 | -1.45% | 49,978 |
| Nov 28, 2025 | 194.50 | 195.00 | 188.33 | 189.11 | 189.11 | -1.30% | 58,243 |
| Nov 27, 2025 | 193.11 | 194.97 | 190.61 | 191.61 | 191.61 | -0.76% | 35,788 |
| Nov 26, 2025 | 197.89 | 197.89 | 192.57 | 193.08 | 193.08 | -0.76% | 47,965 |
| Nov 25, 2025 | 198.00 | 198.00 | 193.66 | 194.56 | 194.56 | -1.88% | 38,638 |
| Nov 24, 2025 | 197.15 | 200.00 | 194.50 | 198.29 | 198.29 | -0.17% | 46,472 |
| Nov 21, 2025 | 204.25 | 204.25 | 196.36 | 198.62 | 198.62 | -1.79% | 40,101 |
| Nov 20, 2025 | 199.06 | 208.50 | 196.06 | 202.23 | 202.23 | 1.85% | 166,632 |
| Nov 19, 2025 | 196.35 | 201.20 | 196.30 | 198.56 | 198.56 | 0.09% | 61,271 |
| Nov 18, 2025 | 203.85 | 203.85 | 196.00 | 198.39 | 198.39 | -0.48% | 53,844 |
| Nov 17, 2025 | 200.25 | 201.68 | 197.01 | 199.34 | 199.34 | 0.53% | 33,965 |
| Nov 14, 2025 | 202.00 | 202.00 | 196.00 | 198.28 | 198.28 | -0.23% | 56,648 |
| Nov 13, 2025 | 205.00 | 205.00 | 198.00 | 198.74 | 198.74 | -2.33% | 96,404 |
| Nov 12, 2025 | 206.40 | 214.79 | 202.47 | 203.48 | 203.48 | 3.00% | 365,966 |
| Nov 11, 2025 | 202.05 | 202.72 | 195.95 | 197.55 | 197.55 | -1.96% | 104,762 |
| Nov 10, 2025 | 204.00 | 204.00 | 197.60 | 201.49 | 201.49 | 0.74% | 88,004 |
| Nov 7, 2025 | 198.30 | 205.00 | 194.00 | 200.01 | 200.01 | -0.14% | 66,115 |
| Nov 6, 2025 | 202.62 | 207.50 | 200.00 | 200.30 | 200.30 | -1.12% | 108,325 |
| Nov 4, 2025 | 190.85 | 207.79 | 190.85 | 202.57 | 202.57 | 5.07% | 463,329 |
| Nov 3, 2025 | 189.86 | 194.45 | 188.88 | 192.80 | 192.80 | 1.55% | 51,244 |
| Oct 31, 2025 | 193.69 | 195.34 | 189.00 | 189.86 | 189.86 | -1.98% | 37,691 |
| Oct 30, 2025 | 190.05 | 197.69 | 190.05 | 193.69 | 193.69 | 1.62% | 101,137 |
| Oct 29, 2025 | 192.07 | 192.07 | 189.00 | 190.60 | 190.60 | -0.16% | 26,129 |
| Oct 28, 2025 | 188.48 | 193.45 | 187.06 | 190.91 | 190.91 | 1.29% | 74,620 |
| Oct 27, 2025 | 188.30 | 191.00 | 184.24 | 188.48 | 188.48 | 0.10% | 65,354 |
| Oct 24, 2025 | 185.60 | 190.31 | 185.60 | 188.30 | 188.30 | 0.47% | 38,943 |
| Oct 23, 2025 | 188.23 | 190.67 | 185.77 | 187.41 | 187.41 | 0.06% | 47,550 |
| Oct 21, 2025 | 187.00 | 188.50 | 184.66 | 187.30 | 187.30 | 2.00% | 17,746 |
| Oct 20, 2025 | 188.95 | 188.95 | 182.50 | 183.63 | 183.63 | -1.78% | 65,576 |
| Oct 17, 2025 | 191.85 | 191.85 | 186.00 | 186.96 | 186.96 | -1.08% | 42,316 |
| Oct 16, 2025 | 186.12 | 190.50 | 184.80 | 189.01 | 189.01 | 2.85% | 82,877 |
| Oct 15, 2025 | 184.90 | 184.90 | 181.00 | 183.78 | 183.78 | 0.89% | 39,291 |
| Oct 14, 2025 | 186.16 | 187.37 | 179.08 | 182.16 | 182.16 | -2.17% | 151,633 |