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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.92	14.28	14.28	14.45	13.92	438,493
November 06, 2025	14.3	14.09	14.09	14.45	14.05	147,995
November 04, 2025	14.44	14.3	14.3	14.44	14.1	540,605
November 03, 2025	14.18	14.25	14.25	14.32	13.76	215,593
October 31, 2025	14	13.9	13.9	14.24	13.85	246,472
October 30, 2025	14.06	13.95	13.95	14.36	13.91	173,132
October 29, 2025	14.43	14.13	14.13	14.43	14.1	76,105
October 28, 2025	14.2	14.23	14.23	14.39	14.05	103,672
October 27, 2025	14.22	14.22	14.22	14.45	14.22	54,671
October 24, 2025	14.75	14.25	14.25	14.75	14	154,632
October 23, 2025	14.35	14.41	14.41	14.73	14.21	90,917
October 21, 2025	14.43	14.59	14.59	14.8	14.2	75,128
October 20, 2025	14.1	14.43	14.43	14.79	14.1	65,839
October 17, 2025	14.4	14.3	14.3	14.83	14.2	70,714
October 16, 2025	14.4	14.56	14.56	14.84	14.4	67,888
October 15, 2025	14.5	14.62	14.62	14.95	14.45	148,446
October 14, 2025	14.8	14.51	14.51	14.94	14.4	103,170
October 13, 2025	15.14	14.74	14.74	15.15	14.65	176,789
October 10, 2025	14.99	15.14	15.14	15.22	14.7	214,099
October 09, 2025	15.4	14.99	14.99	15.4	14.92	68,932
October 08, 2025	15.3	15.19	15.19	15.48	14.9	156,054
October 07, 2025	15.15	15.2	15.2	15.31	15.11	164,021
October 06, 2025	15.35	15.31	15.31	15.68	14.9	391,844
October 03, 2025	14	14.97	14.97	15.49	14	1.85M
October 01, 2025	14.2	13.94	13.94	14.23	13.85	96,270
September 30, 2025	14.05	14.15	14.15	14.29	14.05	40,038
September 29, 2025	14.1	14.1	14.1	14.32	14.06	92,411
September 26, 2025	14.69	14.1	14.1	14.69	14	178,482
September 25, 2025	14.5	14.69	14.69	14.82	14.45	142,738
September 24, 2025	14.7	14.54	14.54	15.04	14.5	232,703
September 23, 2025	14.7	14.91	14.91	14.99	14.61	364,244
September 22, 2025	14.9	14.96	14.96	15.1	14.61	421,545
September 19, 2025	14.62	14.8	14.8	15.05	14.62	562,878
September 18, 2025	14.44	14.58	14.58	14.69	14.1	597,929
September 17, 2025	13.85	14.28	14.28	14.6	13.85	1.29M
September 16, 2025	13.9	13.95	13.95	14.02	13.82	140,160
September 15, 2025	14.08	13.94	13.94	14.09	13.83	195,742
September 12, 2025	14.15	13.89	13.89	14.15	13.77	93,135
September 11, 2025	13.91	13.88	13.88	14.23	13.81	185,236
September 10, 2025	14.1	13.93	13.93	14.1	13.73	213,896
September 09, 2025	14.18	13.99	13.99	14.18	13.77	304,211
September 08, 2025	14	13.91	13.91	14.09	13.81	136,214
September 05, 2025	13.97	13.9	13.9	14.13	13.72	499,543
September 04, 2025	13.99	13.82	13.82	14.07	13.75	105,618
September 03, 2025	13.7	13.93	13.93	14.03	13.7	307,012
September 02, 2025	13.85	13.87	13.87	14.15	12.56	342,836
September 01, 2025	13.32	13.68	13.68	13.89	13.32	106,213
August 29, 2025	13.62	13.58	13.58	13.72	13.48	39,452
August 28, 2025	13.99	13.64	13.64	14.01	13.59	144,022
August 26, 2025	13.66	13.81	13.81	13.93	13.66	206,528
August 25, 2025	13.72	13.79	13.79	13.91	13.61	133,291
August 22, 2025	13.78	13.81	13.81	13.9	13.64	117,899
August 21, 2025	13.6	13.63	13.63	13.87	13.6	109,275
August 20, 2025	13.65	13.67	13.67	13.93	13.62	144,837
August 19, 2025	13.7	13.57	13.57	13.81	13.5	120,736
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

Moksh Ornaments Limited (MOKSH.NS) NSE