BSE - Free Realtime Quote INR

Manorama Industries Limited (MANORAMA.BO)

1,420.85
+48.45
+(3.53%)
As of 10:00:42 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20251,375.001,420.851,375.001,420.851,420.851,846
Jun 2, 20251,462.251,480.151,363.951,372.401,372.4013,072
May 30, 20251,425.001,469.951,397.001,459.351,459.3520,502
May 29, 20251,395.651,416.951,379.901,408.601,408.602,615
May 28, 20251,397.951,400.001,372.901,387.451,387.452,433
May 27, 20251,418.951,418.951,362.801,374.801,374.802,428
May 26, 20251,390.201,460.701,379.801,385.401,385.406,902
May 23, 20251,400.001,411.851,365.001,372.151,372.153,854
May 22, 20251,403.101,425.001,376.601,400.801,400.805,997
May 21, 20251,375.051,409.051,373.251,388.001,388.005,035
May 20, 20251,439.701,439.701,377.001,380.901,380.9015,890
May 19, 20251,356.101,439.551,353.001,420.751,420.7525,335
May 16, 20251,465.401,471.951,366.451,384.401,384.4023,025
May 15, 20251,519.951,519.951,441.501,465.401,465.4015,633
May 14, 20251,441.401,503.501,365.101,496.151,496.1524,685
May 13, 20251,448.151,448.151,375.301,388.101,388.1012,568
May 12, 20251,375.001,494.951,327.151,432.401,432.4066,051
May 9, 20251,140.451,322.601,140.451,302.401,302.407,242
May 8, 20251,288.801,301.001,205.001,217.351,217.3510,881
May 7, 20251,200.001,275.651,200.001,261.551,261.555,213
May 6, 20251,345.951,345.951,240.901,247.951,247.954,558
May 5, 20251,384.501,384.501,305.001,323.351,323.353,821
May 2, 20251,301.351,350.001,235.801,319.201,319.208,806
Apr 30, 20251,364.701,364.701,267.951,274.301,274.3028,436
Apr 29, 20251,324.951,388.251,319.451,362.401,362.4096,131
Apr 28, 20251,293.301,339.151,252.051,296.001,296.0065,540
Apr 25, 20251,196.001,239.501,151.501,216.851,216.8531,846
Apr 24, 20251,235.651,235.651,150.001,178.901,178.903,960
Apr 23, 20251,083.201,191.101,077.751,182.451,182.455,330
Apr 22, 20251,073.101,096.751,051.151,077.151,077.154,537
Apr 21, 20251,011.051,074.701,011.051,059.901,059.904,907
Apr 17, 20251,045.951,045.951,011.401,016.901,016.904,162
Apr 16, 20251,018.001,049.801,018.001,040.501,040.505,186
Apr 15, 20251,000.001,038.00989.301,026.851,026.855,368
Apr 11, 2025960.351,005.00958.80989.35989.353,843
Apr 9, 2025972.25977.95939.95948.50948.502,902
Apr 8, 2025960.50998.85950.00967.75967.757,839
Apr 7, 2025936.50975.40924.20960.10960.103,454
Apr 4, 20251,033.001,034.10963.25996.65996.657,352
Apr 3, 20251,087.001,087.001,035.001,044.601,044.603,916
Apr 2, 20251,047.201,050.401,030.051,043.301,043.301,471
Apr 1, 20251,061.251,069.951,020.051,047.951,047.954,015
Mar 28, 20251,053.101,086.551,052.201,062.301,062.307,261
Mar 27, 20251,038.951,084.301,038.951,080.951,080.959,820
Mar 26, 20251,061.151,090.851,025.001,058.201,058.2010,876
Mar 25, 20251,103.451,120.001,029.751,044.451,044.458,520
Mar 24, 20251,037.051,116.001,026.501,095.451,095.456,031
Mar 21, 20251,005.051,040.601,005.051,035.801,035.803,296
Mar 20, 20251,020.301,033.501,003.201,032.401,032.401,280
Mar 19, 20251,014.951,034.40987.651,014.701,014.701,211
Mar 18, 2025982.001,002.15971.70993.50993.502,985
Mar 17, 20251,034.501,038.00980.85990.85990.854,376
Mar 13, 20251,043.951,044.45996.651,030.351,030.351,932
Mar 12, 2025996.101,030.85989.901,025.151,025.15344
Mar 11, 2025969.151,000.50934.85988.95988.956,299
Mar 10, 2025971.00998.95917.55966.70966.7012,462
Mar 7, 2025919.001,015.65919.00993.45993.456,165
Mar 6, 2025939.95947.30911.05927.90927.907,736
Mar 5, 2025869.55938.50836.65930.20930.208,687
Mar 4, 2025766.00890.00736.15873.00873.0027,937
Mar 3, 2025914.95925.00766.00774.75774.7527,237
Feb 28, 20251,033.601,034.90911.00936.80936.8015,739
Feb 27, 20251,114.501,114.501,035.251,054.451,054.451,098
Feb 25, 20251,086.951,103.901,080.901,094.801,094.801,940
Feb 24, 20251,078.951,090.751,048.251,073.951,073.95918
Feb 21, 20251,098.001,098.701,051.001,069.551,069.551,776
Feb 20, 20251,094.951,094.951,069.951,086.351,086.352,627
Feb 19, 20251,043.001,091.951,034.651,057.651,057.653,524
Feb 18, 20251,078.951,078.951,008.101,043.001,043.002,765
Feb 17, 20251,077.951,077.951,011.001,032.351,032.352,431
Feb 14, 20251,118.951,118.951,030.451,041.701,041.706,176
Feb 13, 20251,061.051,100.001,061.051,099.601,099.605,557
Feb 12, 20251,043.151,101.90997.401,099.551,099.5516,393
Feb 11, 20251,057.951,057.951,000.001,010.101,010.107,295
Feb 10, 20251,036.401,055.951,022.501,042.201,042.208,164
Feb 7, 20251,055.001,065.701,031.351,039.351,039.356,074
Feb 6, 20251,083.251,095.451,049.801,073.101,073.104,258
Feb 5, 20251,078.001,082.301,050.001,063.301,063.306,432
Feb 4, 20251,034.001,076.151,018.201,050.601,050.607,498
Feb 3, 20251,051.051,060.25994.801,022.951,022.957,218
Feb 1, 20251,057.701,065.251,017.501,054.051,054.056,082
Jan 31, 20251,016.051,061.001,009.451,054.751,054.752,147
Jan 30, 20251,050.001,070.501,027.001,037.451,037.455,528
Jan 29, 20251,004.301,065.95998.451,047.101,047.105,945
Jan 28, 2025995.251,021.40959.051,001.051,001.0510,521
Jan 27, 20251,011.301,047.90966.05986.35986.3520,177
Jan 24, 20251,087.751,087.751,039.101,047.851,047.8510,745
Jan 23, 20251,079.801,100.651,064.201,075.551,075.559,575
Jan 22, 20251,130.951,130.95993.351,060.601,060.6016,974
Jan 21, 20251,116.001,125.901,100.101,108.751,108.759,522
Jan 20, 20251,100.051,118.001,086.001,116.001,116.004,337
Jan 17, 20251,096.501,096.501,059.101,095.301,095.303,150
Jan 16, 20251,041.001,080.751,040.851,069.551,069.558,171
Jan 15, 20251,009.401,041.901,006.001,030.351,030.355,565
Jan 14, 20251,038.951,038.95966.201,014.751,014.752,942
Jan 13, 2025980.151,021.50975.001,003.951,003.9514,272
Jan 10, 20251,030.051,030.30995.001,007.501,007.503,457
Jan 9, 20251,049.101,070.001,015.001,021.901,021.906,435
Jan 8, 2025999.051,049.00999.051,044.151,044.158,159
Jan 7, 20251,036.951,050.301,006.451,020.701,020.7010,594
Jan 6, 20251,088.001,089.00981.65999.35999.3522,302
Jan 3, 20251,094.951,094.951,060.001,066.101,066.102,362
Jan 2, 20251,078.951,085.001,060.051,068.151,068.152,591
Jan 1, 20251,093.951,111.051,054.451,058.451,058.451,102
Dec 31, 20241,051.951,080.951,045.501,072.851,072.853,617
Dec 30, 20241,082.901,086.151,050.001,061.401,061.402,625
Dec 27, 20241,109.851,110.001,070.001,074.401,074.404,541
Dec 26, 20241,249.001,249.001,097.901,101.151,101.159,683
Dec 24, 20241,152.801,216.401,054.501,090.201,090.202,035,757
Dec 23, 20241,111.051,144.851,083.601,119.351,119.355,968
Dec 20, 20241,192.851,198.751,127.251,139.401,139.403,387
Dec 19, 20241,187.101,187.101,149.901,168.451,168.45100,908
Dec 18, 20241,166.451,175.601,133.251,168.701,168.701,483
Dec 17, 20241,111.051,170.651,111.051,153.651,153.654,136
Dec 16, 20241,223.951,223.951,117.151,126.651,126.654,860
Dec 13, 20241,154.251,179.151,115.701,139.801,139.806,969
Dec 12, 20241,161.051,186.951,145.801,161.251,161.254,084
Dec 11, 20241,197.801,207.351,182.451,191.551,191.551,802
Dec 10, 20241,250.251,250.751,180.001,192.651,192.656,851
Dec 9, 20241,162.051,235.001,162.051,232.901,232.903,424
Dec 6, 20241,200.001,209.901,176.051,181.751,181.752,632
Dec 5, 20241,198.701,201.001,185.051,199.451,199.452,983
Dec 4, 20241,181.051,199.951,170.051,189.651,189.655,246
Dec 3, 20241,207.551,210.001,170.151,178.651,178.653,599
Dec 2, 20241,223.951,223.951,177.101,185.251,185.254,088
Nov 29, 20241,175.001,240.001,139.001,176.351,176.358,768
Nov 28, 20241,170.251,205.201,155.101,173.451,173.4555,495
Nov 27, 20241,199.901,202.951,174.151,190.051,190.054,130
Nov 26, 20241,220.001,220.001,181.301,188.801,188.805,799
Nov 25, 20241,151.351,209.951,118.201,158.101,158.1026,442
Nov 22, 20241,048.601,110.001,042.651,102.101,102.107,613
Nov 21, 20241,034.251,049.701,012.451,042.801,042.807,232
Nov 19, 20241,039.901,061.401,021.001,034.251,034.256,586
Nov 18, 20241,069.001,069.00998.301,002.201,002.207,270
Nov 14, 20241,009.001,045.35985.101,025.701,025.704,698
Nov 13, 20241,040.001,040.00978.30985.55985.5515,481
Nov 12, 20241,060.001,060.001,021.401,033.001,033.008,828
Nov 11, 20241,079.901,079.901,018.901,036.101,036.1010,676
Nov 8, 20241,121.951,121.951,017.551,044.251,044.2524,746
Nov 7, 20241,058.951,132.851,030.001,117.501,117.5027,124
Nov 6, 20241,009.001,024.95990.551,020.501,020.5010,769
Nov 4, 2024987.00995.95959.75982.55982.557,562
Nov 1, 20241,004.001,004.00974.65986.00986.00777
Oct 31, 2024989.00998.80970.00983.10983.104,646
Oct 29, 2024933.85945.80910.00940.80940.804,831
Oct 28, 2024919.55932.45902.70916.80916.805,569
Oct 25, 2024981.50981.50891.20902.15902.1510,081
Oct 24, 20241,020.051,022.10931.00982.10982.1026,229
Oct 23, 2024922.00984.20922.00971.35971.359,593
Oct 22, 2024966.80986.30905.50921.80921.8013,712
Oct 21, 2024949.50990.00927.45967.80967.806,453
Oct 18, 2024894.00938.10870.30932.30932.303,925
Oct 17, 2024905.00936.60884.30891.10891.106,258
Oct 16, 2024934.95934.95897.75923.80923.801,827
Oct 15, 2024962.00962.00912.50917.15917.154,350
Oct 14, 2024899.00960.00891.30942.45942.458,059
Oct 11, 2024900.00900.00872.35889.30889.301,633
Oct 10, 2024880.10915.45878.80894.25894.253,153
Oct 9, 2024855.00886.00833.15879.25879.2513,995
Oct 8, 2024776.35840.15776.35835.90835.904,908
Oct 7, 2024806.60855.50783.05788.45788.455,645
Oct 4, 2024838.05841.65810.35823.05823.057,679
Oct 3, 2024816.80857.15812.20822.25822.255,854
Oct 1, 2024847.15854.50823.90826.80826.801,594
Sep 30, 2024857.75857.75811.00830.50830.503,255
Sep 27, 2024815.00852.90815.00840.90840.906,009
Sep 26, 2024820.80822.80793.70803.55803.552,571
Sep 25, 2024810.00836.90810.00823.10823.103,030
Sep 24, 2024793.90831.15790.45821.40821.404,282
Sep 23, 2024779.60803.15773.90800.60800.602,978
Sep 20, 2024788.35792.65755.35782.30782.304,003
Sep 19, 2024810.00810.00752.20765.85765.857,074
Sep 18, 2024837.70837.70800.05806.25806.252,765
Sep 17, 2024812.75813.05800.00808.45808.453,383
Sep 16, 2024832.35832.55809.25812.75812.752,229
Sep 13, 2024824.80840.00813.00831.70831.701,784
Sep 12, 2024839.95839.95801.80820.05820.052,547
Sep 11, 2024841.20841.25805.00812.00812.002,403
Sep 10, 2024827.55856.85821.55840.80840.803,015
Sep 9, 2024835.50835.50785.50814.35814.355,673
Sep 6, 2024819.20843.00811.25829.35829.352,507
Sep 5, 2024838.45840.90826.00835.90835.90482
Sep 4, 2024814.00840.15813.90832.60832.602,887
Sep 3, 2024853.55853.55818.00830.50830.505,641
Sep 2, 2024828.00872.80828.00836.80836.808,019
Aug 30, 2024839.50839.50820.00827.55827.552,742
Aug 29, 2024854.50854.80818.00823.45823.459,762
Aug 28, 2024862.95871.50847.80858.65858.653,389
Aug 27, 2024 0.4 Dividend
Aug 26, 2024865.20881.35845.45852.90852.507,862
Aug 23, 2024865.00891.45863.00865.20864.795,804
Aug 22, 2024926.95926.95864.00881.80881.3910,185
Aug 21, 2024848.95909.00833.65872.35871.9419,808
Aug 20, 2024830.00841.60817.90834.15833.769,301
Aug 19, 2024829.30829.30804.10823.15822.763,099
Aug 16, 2024775.00819.20769.60813.40813.0211,209
Aug 14, 2024717.35774.00717.35767.70767.346,750
Aug 13, 2024771.00789.30760.35777.65777.297,032
Aug 12, 2024650.15784.00650.15767.05766.6917,760
Aug 9, 2024715.00725.00701.90717.55717.219,563
Aug 8, 2024710.00725.10695.00702.30701.973,196
Aug 7, 2024680.00699.70680.00697.20696.873,504
Aug 6, 2024676.00712.55676.00682.35682.033,735
Aug 5, 2024667.65698.40667.65678.65678.335,711
Aug 2, 2024703.05704.40682.00702.65702.3214,709
Aug 1, 2024710.15715.20686.15703.05702.7212,982
Jul 31, 2024743.00747.80697.30707.40707.0714,549
Jul 30, 2024685.10715.00680.20712.20711.876,145
Jul 29, 2024712.00725.50670.00683.65683.335,762
Jul 26, 2024705.00714.00695.00703.80703.473,061
Jul 25, 2024670.75697.95670.75691.05690.735,484
Jul 24, 2024634.25672.00634.25665.05664.743,400
Jul 23, 2024637.00653.95610.00640.60640.304,530
Jul 22, 2024610.00640.50610.00624.50624.211,748
Jul 19, 2024644.00667.85638.00639.15638.859,297
Jul 18, 2024649.30663.50634.95658.25657.945,549
Jul 16, 2024654.00664.25645.00649.30649.004,985
Jul 15, 2024657.00667.40652.10653.60653.291,168
Jul 12, 2024659.20665.00642.00645.40645.10610
Jul 11, 2024658.90658.90640.00640.00639.701,835
Jul 10, 2024657.90657.90638.00642.50642.20553
Jul 9, 2024655.45686.45640.00652.35652.043,129
Jul 8, 2024665.00665.00650.00655.45655.14327
Jul 5, 2024663.35679.85652.00666.00665.69546
Jul 4, 2024651.00678.75650.00663.35663.042,043
Jul 3, 2024673.80679.80637.00646.45646.153,830
Jul 2, 2024672.25692.00650.00660.00659.694,401
Jul 1, 2024661.00664.45643.75659.05658.742,179
Jun 28, 2024628.90648.00625.00632.85632.553,552
Jun 27, 2024632.00661.50627.00636.15635.854,787
Jun 26, 2024665.00684.00651.70656.60656.294,668
Jun 25, 2024686.00686.00657.10668.00667.695,465
Jun 24, 2024695.00695.00673.00685.20684.883,597
Jun 21, 2024720.00720.00685.00691.05690.731,378
Jun 20, 2024710.00715.00682.00708.00707.671,036
Jun 19, 2024725.50725.95696.00702.95702.626,024
Jun 18, 2024719.00725.25706.00711.70711.376,571
Jun 14, 2024658.75690.75655.00690.75690.431,511
Jun 13, 2024651.05675.00651.05657.90657.594,740
Jun 12, 2024631.00679.00631.00659.05658.744,656
Jun 11, 2024670.00675.00655.00658.90658.593,368
Jun 10, 2024639.00651.20639.00651.20650.894,950
Jun 7, 2024615.35637.00602.00620.20619.913,810
Jun 6, 2024589.05623.90589.05613.05612.761,800
Jun 5, 2024584.90609.50584.90607.30607.021,270
Jun 4, 2024632.40632.40590.80595.25594.979,460
Jun 3, 2024616.10633.00599.00621.85621.562,103