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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Moksh Ornaments Limited (MOKSH.NS) NSE