Skip to main content
Manoj Vaibhav Gems 'N' Jewellers Limited (NSE:MVGJL)
India flag India · Delayed Price · Currency is INR
177.33
-3.11 (-1.72%)
Apr 29, 2026, 3:29 PM IST

NSE:MVGJL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026180.50183.40175.51177.33177.33-1.72%82,654
Apr 28, 2026179.98181.75177.94180.44180.441.63%56,925
Apr 27, 2026173.44178.80172.00177.55177.552.37%37,846
Apr 24, 2026174.89177.01170.00173.44173.44-1.13%52,465
Apr 23, 2026174.53179.30174.00175.42175.42-0.44%43,784
Apr 22, 2026180.00182.00175.20176.19176.19-1.06%50,479
Apr 21, 2026176.53178.99176.51178.07178.070.87%17,165
Apr 20, 2026181.00183.21175.35176.53176.53-1.71%94,251
Apr 17, 2026176.50181.40175.61179.61179.610.70%109,445
Apr 16, 2026174.90179.79171.21178.36178.362.99%68,482
Apr 15, 2026172.00175.89172.00173.18173.181.82%56,184
Apr 13, 2026167.85173.00162.41170.08170.080.23%68,186
Apr 10, 2026168.67171.48163.68169.69169.692.11%57,051
Apr 9, 2026167.98169.70163.18166.18166.180.05%76,483
Apr 8, 2026157.00168.20157.00166.10166.108.15%85,044
Apr 7, 2026152.50156.13151.16153.58153.581.38%50,149
Apr 6, 2026145.02153.10144.80151.49151.494.39%96,555
Apr 2, 2026143.00145.63138.33145.12145.120.87%55,259
Apr 1, 2026137.80148.78135.10143.87143.879.02%101,639
Mar 30, 2026135.00137.98129.10131.97131.97-4.80%252,117
Mar 27, 2026143.88144.19138.00138.63138.63-3.16%179,827
Mar 25, 2026141.27145.70140.80143.16143.163.13%90,072
Mar 24, 2026146.50147.00137.80138.82138.82-1.10%87,107
Mar 23, 2026141.90141.90136.81140.36140.36-1.97%111,465
Mar 20, 2026145.00150.00142.10143.18143.18-1.08%69,220
Mar 19, 2026144.00147.00143.75144.74144.74-2.25%77,054
Mar 18, 2026149.41151.39147.10148.07148.070.09%93,439
Mar 17, 2026148.00149.90146.90147.93147.93-1.77%56,511
Mar 16, 2026147.00153.99145.13150.59150.591.07%127,936
Mar 13, 2026152.64153.39147.02148.99148.99-1.94%50,235
Mar 12, 2026154.02155.60151.33151.93151.93-1.36%82,918
Mar 11, 2026156.62157.88152.91154.02154.02-1.66%78,934
Mar 10, 2026150.40158.00147.95156.62156.625.92%103,243
Mar 9, 2026151.99152.00145.22147.86147.86-3.62%56,203
Mar 6, 2026155.10156.22152.00153.41153.41-0.41%32,199
Mar 5, 2026156.38157.00151.61154.04154.040.13%60,569
Mar 4, 2026155.00158.41151.59153.84153.84-2.61%85,167
Mar 2, 2026150.95160.03150.95157.96157.960.57%118,912
Feb 27, 2026157.06158.76156.00157.07157.070.33%28,787
Feb 26, 2026155.05159.11153.50156.56156.56-0.02%76,629
Feb 25, 2026158.49159.83155.35156.59156.59-0.89%40,857
Feb 24, 2026159.55159.55156.64158.00158.00-0.97%38,470
Feb 23, 2026159.01161.79158.15159.55159.550.57%77,244
Feb 20, 2026167.79167.79158.10158.64158.64-4.10%104,648
Feb 19, 2026169.00169.56164.30165.42165.42-0.71%45,102
Feb 18, 2026169.02170.00165.00166.60166.60-1.72%95,923
Feb 17, 2026171.00171.00167.81169.52169.520.36%46,428
Feb 16, 2026172.98172.98168.20168.91168.91-2.23%57,742
Feb 13, 2026175.11177.50172.16172.76172.76-1.97%28,210
Feb 12, 2026183.44184.29175.20176.23176.23-3.93%103,888
Feb 11, 2026197.00197.70182.30183.44183.44-4.08%157,250
Feb 10, 2026190.10194.45187.51191.24191.241.58%169,725
Feb 9, 2026178.00190.00175.46188.26188.268.49%227,934
Feb 6, 2026172.64174.71170.00173.52173.520.48%48,956
Feb 5, 2026176.00176.00170.05172.69172.69-0.67%29,291
Feb 4, 2026175.60175.60170.00173.85173.850.47%43,790
Feb 3, 2026177.99177.99169.76173.04173.042.98%57,827
Feb 2, 2026173.66173.66163.51168.04168.04-2.75%47,401
Feb 1, 2026170.14173.98164.96172.80172.801.56%46,216
Jan 30, 2026164.80171.70162.10170.14170.143.24%80,197
Jan 29, 2026166.27169.49160.50164.80164.80-0.88%85,495
Jan 28, 2026164.95169.00162.50166.27166.270.80%46,705
Jan 27, 2026167.20169.99161.00164.95164.95-1.34%75,552
Jan 23, 2026167.00171.76166.01167.19167.19-1.48%31,847
Jan 22, 2026167.40172.00165.28169.71169.711.66%35,044
Jan 21, 2026171.90172.99162.61166.94166.94-2.65%92,986
Jan 20, 2026175.00176.76170.00171.48171.48-2.68%59,709
Jan 19, 2026175.00177.96175.00176.20176.20-0.18%23,896
Jan 16, 2026177.65179.00176.00176.51176.51-1.64%40,317
Jan 14, 2026175.40183.80175.30179.45179.451.44%57,751
Jan 13, 2026177.11180.44175.32176.90176.90-0.46%37,259
Jan 12, 2026176.65178.99173.00177.72177.72-0.17%73,161
Jan 9, 2026180.30182.29177.50178.02178.02-1.78%57,148
Jan 8, 2026186.87189.90181.00181.24181.24-2.70%93,729
Jan 7, 2026185.00194.76184.21186.27186.273.33%362,631
Jan 6, 2026182.00182.89179.65180.27180.27-0.96%53,232
Jan 5, 2026185.00185.92180.51182.02182.02-0.78%52,567
Jan 2, 2026181.60185.50181.60183.45183.450.80%88,216
Jan 1, 2026181.10184.95176.10182.00182.000.49%44,149
Dec 31, 2025182.00185.14179.34181.12181.12-0.03%62,070
Dec 30, 2025183.00183.75180.16181.18181.18-0.86%23,735
Dec 29, 2025183.65187.76181.51182.76182.76-2.66%66,027
Dec 26, 2025180.65189.60180.65187.76187.762.43%67,083
Dec 24, 2025184.79184.79182.59183.31183.310.02%24,783
Dec 23, 2025185.00185.49181.51183.27183.270.58%21,657
Dec 22, 2025184.00186.58179.56182.21182.211.94%34,227
Dec 19, 2025175.00180.00175.00178.75178.751.94%37,611
Dec 18, 2025178.00180.00174.35175.34175.34-1.70%56,778
Dec 17, 2025180.50183.71177.50178.38178.38-1.38%55,260
Dec 16, 2025181.66185.17180.10180.88180.88-0.74%46,093
Dec 15, 2025182.00186.00181.01182.23182.23-0.22%32,403
Dec 12, 2025184.86184.86181.72182.64182.640.23%30,366
Dec 11, 2025183.23183.23180.70182.22182.22-0.07%42,166
Dec 10, 2025188.00188.00181.00182.34182.34-1.26%25,379
Dec 9, 2025181.84188.00180.01184.67184.671.05%33,090
Dec 8, 2025187.00187.21181.10182.75182.75-2.70%61,305
Dec 5, 2025185.00189.90185.00187.82187.821.15%35,485
Dec 4, 2025188.56188.97185.00185.69185.69-1.08%22,352
Dec 3, 2025194.00196.00186.00187.72187.72-2.51%33,214
Dec 2, 2025189.49195.00184.51192.55192.553.32%57,289