Moksh Ornaments Limited - MOKSH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.89	13.91	13.91	14.5	13.65	220,983
August 14, 2025	13.65	13.67	13.67	14	13.53	1.18M
August 13, 2025	13.62	13.55	13.55	13.74	13.53	100,212
August 12, 2025	13.8	13.62	13.62	13.81	13.55	93,569
August 11, 2025	13.74	13.79	13.79	13.94	13.51	79,853
August 08, 2025	13.5	13.74	13.74	13.97	13.44	286,549
August 07, 2025	13.41	13.5	13.5	13.76	13.33	257,596
August 06, 2025	13.88	13.45	13.45	13.88	13.36	719,177
August 05, 2025	13.85	13.7	13.7	13.86	13.5	610,945
August 04, 2025	13.7	13.71	13.71	13.94	13.61	235,519
August 01, 2025	13.65	13.83	13.83	14.09	13.65	288,413
July 31, 2025	13.61	13.58	13.58	13.88	13.5	76,808
July 30, 2025	13.73	13.73	13.73	14.14	13.7	291,035
July 29, 2025	13.31	13.94	13.94	14.02	13.31	370,170
July 28, 2025	13.99	13.45	13.45	14.17	13.01	1.23M
July 25, 2025	13.65	13.82	13.82	14.07	13.41	1.07M
July 24, 2025	13.83	13.67	13.67	14.09	13.57	765,108
July 23, 2025	14.16	13.89	13.89	14.38	13.82	371,258
July 22, 2025	14.22	14.08	14.08	14.59	14.02	572,378
July 21, 2025	14.57	14.21	14.21	14.87	14.1	1.08M
July 18, 2025	15.01	14.57	14.57	15.12	14.5	427,279
July 17, 2025	14.7	14.84	14.84	15.48	14.7	1.88M
July 16, 2025	14.95	14.83	14.83	15	14.71	957,527
July 15, 2025	14.85	14.95	14.95	15.12	14.85	194,373
July 14, 2025	14.75	14.85	14.85	15.99	14.59	1.59M
July 11, 2025	14.89	14.69	14.69	14.98	14.51	237,418
July 10, 2025	14.99	14.7	14.7	14.99	14.58	131,404
July 09, 2025	14.71	14.87	14.87	15.25	14.71	923,181
July 08, 2025	14.72	14.84	14.84	15.1	14.72	236,163
July 07, 2025	14.84	14.91	14.91	15.12	14.79	329,213
July 04, 2025	14.3	14.84	14.84	15	14.25	875,560
July 03, 2025	14.15	14.37	14.37	14.49	14.15	282,538
July 02, 2025	14.32	14.25	14.25	14.47	14.11	257,922
July 01, 2025	14.25	14.32	14.32	14.48	14.1	223,934
June 30, 2025	14.4	14.14	14.14	14.49	14.06	577,955
June 27, 2025	14.7	14.4	14.4	14.75	14.3	353,737
June 26, 2025	14.92	14.73	14.73	14.94	14.58	620,747
June 25, 2025	14.99	14.8	14.8	15.18	14.61	804,550
June 24, 2025	14.81	15	15	15.21	14.6	1.06M
June 23, 2025	14.4	14.74	14.74	15	14.4	601,094
June 20, 2025	14.37	14.71	14.71	14.95	14.37	355,379
June 19, 2025	14.95	14.61	14.61	14.95	14.4	345,399
June 18, 2025	15	14.83	14.83	15.01	14.52	470,705
June 17, 2025	15	15.05	15.05	15.44	14.66	881,170
June 16, 2025	14.77	14.86	14.86	14.98	14.35	665,241
June 13, 2025	14.27	14.84	14.84	14.94	14.27	261,215
June 12, 2025	14.84	14.76	14.76	15.01	14.58	241,841
June 11, 2025	14.94	14.82	14.82	15.15	14.74	536,783
June 10, 2025	15.01	14.94	14.94	15.08	14.84	311,316
June 09, 2025	15	15	15	15.1	14.73	427,496
June 06, 2025	14.6	14.85	14.85	15	14	582,044
June 05, 2025	15	14.71	14.71	15.15	14.45	769,482
June 04, 2025	15.15	14.98	14.98	15.48	14.8	649,002
June 03, 2025	15.24	15.15	15.15	15.25	14.81	592,167
June 02, 2025	14.94	15.01	15.01	15.25	14.8	385,357
May 30, 2025	15.1	15.11	15.11	15.3	14.87	323,567
May 29, 2025	15.25	14.91	14.91	15.51	14.77	933,145
May 28, 2025	14.27	15.13	15.13	15.49	14.27	2.1M
May 27, 2025	14.48	14.47	14.47	14.6	14.17	210,602
May 26, 2025	13.99	14.38	14.38	14.6	13.9	417,893

Moksh Ornaments Limited (MOKSH.NS) NSE