Manorama Industries Limited (MANORAMA.NS) NSE
1,271.50
-59.5(-4.47%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,271.50
-59.5(-4.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 1,301 | 1,271.5 | 1,271.5 | 1,315 | 1,263.8 | 90,784 |
| March 18, 2026 | 1,298.8 | 1,331 | 1,331 | 1,346.9 | 1,290.5 | 75,834 |
| March 17, 2026 | 1,295.5 | 1,303.6 | 1,303.6 | 1,326.1 | 1,286.3 | 79,959 |
| March 16, 2026 | 1,268 | 1,299.2 | 1,299.2 | 1,311.7 | 1,240 | 130,097 |
| March 13, 2026 | 1,315 | 1,276.1 | 1,276.1 | 1,339 | 1,259 | 155,939 |
| March 12, 2026 | 1,321 | 1,325.4 | 1,325.4 | 1,338.4 | 1,294 | 49,903 |
| March 11, 2026 | 1,371.3 | 1,337.2 | 1,337.2 | 1,383.9 | 1,328 | 57,668 |
| March 10, 2026 | 1,340 | 1,375.9 | 1,375.9 | 1,390 | 1,319.5 | 90,934 |
| March 09, 2026 | 1,313.1 | 1,313 | 1,313 | 1,330 | 1,278.6 | 111,781 |
| March 06, 2026 | 1,366.7 | 1,352.1 | 1,352.1 | 1,382.9 | 1,342.5 | 30,966 |
| March 05, 2026 | 1,371 | 1,366.7 | 1,366.7 | 1,390 | 1,351.2 | 44,156 |
| March 02, 2026 | 1,382 | 1,385.6 | 1,385.6 | 1,408 | 1,365.5 | 79,192 |
| February 27, 2026 | 1,434 | 1,426.3 | 1,426.3 | 1,448.8 | 1,392.1 | 200,479 |
| February 26, 2026 | 1,446.6 | 1,434 | 1,434 | 1,453.7 | 1,417.4 | 45,218 |
| February 25, 2026 | 1,411 | 1,432.3 | 1,432.3 | 1,444 | 1,411 | 53,934 |
| February 24, 2026 | 1,416.2 | 1,415.1 | 1,415.1 | 1,436.1 | 1,404.9 | 54,381 |
| February 23, 2026 | 1,415 | 1,416.2 | 1,416.2 | 1,449.3 | 1,408.1 | 52,184 |
| February 20, 2026 | 1,430 | 1,415.8 | 0 | 1,439.3 | 1,386.1 | 98,492 |
| February 19, 2026 | 1,420.1 | 1,441.6 | 0 | 1,500 | 1,420.1 | 238,731 |
| February 18, 2026 | 1,421.9 | 1,419.6 | 0 | 1,433.6 | 1,412.4 | 44,410 |
| February 17, 2026 | 1,403.1 | 1,419.6 | 0 | 1,444.1 | 1,403.1 | 49,316 |
| February 16, 2026 | 1,405 | 1,419.1 | 0 | 1,435.8 | 1,393.4 | 71,193 |
| February 13, 2026 | 1,419.2 | 1,410.3 | 0 | 1,438.8 | 1,404.9 | 75,976 |
| February 12, 2026 | 1,455.3 | 1,431.7 | 0 | 1,463 | 1,423.3 | 98,246 |
| February 11, 2026 | 1,466.6 | 1,455.3 | 0 | 1,478.9 | 1,440.9 | 66,159 |
| February 10, 2026 | 1,458.4 | 1,465.5 | 0 | 1,519 | 1,453 | 221,014 |
| February 09, 2026 | 1,415 | 1,446 | 0 | 1,455.5 | 1,413.1 | 139,048 |
| February 06, 2026 | 1,422.5 | 1,408 | 0 | 1,422.5 | 1,379.1 | 86,605 |
| February 05, 2026 | 1,380 | 1,428.7 | 0 | 1,438.9 | 1,360 | 218,641 |
| February 04, 2026 | 1,375 | 1,376.7 | 0 | 1,395.7 | 1,356.2 | 154,430 |
| February 03, 2026 | 1,374 | 1,347.7 | 0 | 1,394.9 | 1,278 | 243,073 |
| February 02, 2026 | 1,355 | 1,300.8 | 0 | 1,361 | 1,291 | 134,262 |
| February 01, 2026 | 1,364.9 | 1,365.7 | 0 | 1,375 | 1,290.1 | 150,382 |
| January 30, 2026 | 1,371 | 1,350.7 | 0 | 1,433.3 | 1,344 | 520,450 |
| January 29, 2026 | 1,379.9 | 1,375.8 | 0 | 1,389 | 1,325.4 | 853,580 |
| January 28, 2026 | 1,176 | 1,277.5 | 0 | 1,285.5 | 1,176 | 254,430 |
| January 27, 2026 | 1,119 | 1,174.9 | 0 | 1,184.8 | 1,100.3 | 171,651 |
| January 23, 2026 | 1,085 | 1,093 | 0 | 1,152 | 1,081.7 | 223,864 |
| January 22, 2026 | 1,100.9 | 1,075.8 | 0 | 1,120 | 1,060.6 | 144,147 |
| January 21, 2026 | 1,124 | 1,090.6 | 0 | 1,125.5 | 1,078.7 | 189,408 |
| January 20, 2026 | 1,220.7 | 1,125.6 | 0 | 1,225 | 1,116 | 205,367 |
| January 19, 2026 | 1,280 | 1,228.2 | 0 | 1,294.4 | 1,221 | 127,092 |
| January 16, 2026 | 1,305.8 | 1,284.7 | 0 | 1,311.2 | 1,279.6 | 67,848 |
| January 14, 2026 | 1,320.8 | 1,305.7 | 0 | 1,325.1 | 1,301.8 | 31,019 |
| January 13, 2026 | 1,307 | 1,322.8 | 0 | 1,331.3 | 1,302.7 | 41,015 |
| January 12, 2026 | 1,312 | 1,306.4 | 0 | 1,314.6 | 1,271.8 | 76,374 |
| January 09, 2026 | 1,310 | 1,307.1 | 0 | 1,324.9 | 1,299 | 49,330 |
| January 08, 2026 | 1,343.1 | 1,314.5 | 0 | 1,345.2 | 1,305.1 | 58,045 |
| January 07, 2026 | 1,335 | 1,348.8 | 0 | 1,367.8 | 1,330.1 | 44,438 |
| January 06, 2026 | 1,346 | 1,338.9 | 0 | 1,346 | 1,323 | 54,525 |
| January 05, 2026 | 1,390.8 | 1,340.2 | 0 | 1,392 | 1,336.1 | 80,763 |
| January 02, 2026 | 1,327.9 | 1,390.8 | 0 | 1,395 | 1,325.2 | 120,559 |
| January 01, 2026 | 1,325.1 | 1,333.3 | 0 | 1,341.9 | 1,325.1 | 93,317 |
| December 31, 2025 | 1,300 | 1,335.2 | 0 | 1,345 | 1,297 | 235,232 |
| December 30, 2025 | 1,290.1 | 1,303.6 | 0 | 1,318.1 | 1,287 | 42,101 |
| December 29, 2025 | 1,315.7 | 1,301.4 | 0 | 1,347.4 | 1,296 | 74,074 |
| December 26, 2025 | 1,329.7 | 1,315.2 | 0 | 1,338.1 | 1,310.3 | 62,729 |
| December 24, 2025 | 1,346.4 | 1,327.1 | 0 | 1,352.2 | 1,320 | 74,086 |
| December 23, 2025 | 1,351 | 1,343 | 0 | 1,373.4 | 1,332 | 52,751 |
| December 22, 2025 | 1,358 | 1,355.2 | 0 | 1,360 | 1,340.6 | 29,407 |