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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.96	12.83	12.83	13.07	12.8	38,941
February 19, 2026	13.25	12.96	12.96	13.38	12.67	97,722
February 18, 2026	13.48	13.19	13.19	13.48	13.15	88,833
February 17, 2026	13.51	13.29	13.29	13.75	13.1	23,229
February 16, 2026	13.48	13.39	13.39	13.7	12.76	44,422
February 13, 2026	13.36	13.32	13.32	13.55	13.15	48,949
February 12, 2026	13.44	13.36	13.36	13.59	13.27	21,282
February 11, 2026	13.51	13.44	13.44	13.72	13.41	58,020
February 10, 2026	13.89	13.51	13.51	13.9	13.42	70,372
February 09, 2026	13.35	13.44	13.44	14.6	13.35	115,542
February 06, 2026	13.36	13.35	13.35	13.7	13.2	40,869
February 05, 2026	13.5	13.39	13.39	13.85	13.25	18,862
February 04, 2026	13.75	13.42	13.42	13.99	13.31	153,069
February 03, 2026	14	13.74	13.74	14.3	13.65	95,783
February 02, 2026	13.27	13.68	13.68	13.97	13	139,434
February 01, 2026	13.41	13.58	13.58	14	13.41	45,260
January 30, 2026	13.51	13.75	13.75	13.86	13.51	31,167
January 29, 2026	14.29	13.75	13.75	14.29	13.69	190,842
January 28, 2026	14.38	13.87	13.87	14.49	13.71	292,888
January 27, 2026	14.15	14.22	14.22	14.38	14.13	76,814
January 23, 2026	14.92	14.23	14.23	14.92	14.17	69,686
January 22, 2026	14.1	14.64	14.64	14.98	13.8	85,263
January 21, 2026	14.48	14.12	14.12	14.48	14.05	86,679
January 20, 2026	14.41	14.24	14.24	14.9	14.14	131,888
January 19, 2026	14.58	14.51	14.51	14.84	14.5	71,019
January 16, 2026	14.82	14.62	14.62	15.13	14.6	48,179
January 14, 2026	14.76	14.82	14.82	15.18	14.7	44,165
January 13, 2026	15	14.76	14.76	15.29	14.61	134,838
January 12, 2026	15	15.15	15.15	15.4	14.61	61,511
January 09, 2026	15.26	15.02	15.02	15.8	15	166,918
January 08, 2026	15.5	15.41	15.41	16.39	15.3	276,295
January 07, 2026	15.48	15.35	15.35	16.08	15	1.07M
January 06, 2026	15.49	14.97	14.97	15.5	14.9	193,960
January 05, 2026	14.15	15.3	15.3	16	14.15	695,316
January 02, 2026	14.06	14.51	14.51	15.6	14.03	734,748
January 01, 2026	14.04	14.24	14.24	14.47	14.04	52,159
December 31, 2025	14.47	14.06	14.06	14.59	13.98	150,623
December 30, 2025	14.5	14.14	14.14	14.61	14.01	116,111
December 29, 2025	15	14.54	14.54	15.03	14.5	235,553
December 26, 2025	15.37	15.06	15.06	15.37	14.91	98,951
December 24, 2025	15.75	15.11	15.11	15.75	15.07	64,317
December 23, 2025	15.43	15.12	15.12	15.48	15	143,564
December 22, 2025	15.31	15.43	15.43	15.55	15.31	210,445
December 19, 2025	16.25	15.32	15.32	16.65	15.05	485,489
December 18, 2025	15.2	15.92	15.92	16.2	14.52	597,267
December 17, 2025	14	15.2	15.2	16	13.9	675,620
December 16, 2025	14.19	14.01	14.01	14.19	14.01	23,245
December 15, 2025	13.85	14.08	14.08	14.29	13.85	42,696
December 12, 2025	14.23	14.07	14.07	14.37	13.85	87,604
December 11, 2025	14.05	14.15	14.15	14.27	14.05	41,502
December 10, 2025	14.1	14.14	14.14	14.39	14.03	48,159
December 09, 2025	13.92	14.23	14.23	14.5	13.75	109,104
December 08, 2025	14.36	14.09	14.09	14.56	14.05	73,296
December 05, 2025	14.36	14.51	14.51	14.6	14.22	570,674
December 04, 2025	14.2	14.36	14.36	14.69	14.2	80,763
December 03, 2025	14.45	14.49	14.49	14.76	14.02	377,670
December 02, 2025	15	14.61	14.61	15	14.28	133,844
December 01, 2025	14.35	14.98	14.98	15.01	14.35	1.03M
November 28, 2025	14.14	14.51	14.51	14.78	13.77	1.72M
November 27, 2025	14.01	13.96	13.96	14.43	13.9	756,251

Moksh Ornaments Limited (MOKSH.NS) NSE