NSE - Delayed Quote INR

Manorama Industries Limited (MANORAMA.NS)

Compare
917.50 +16.05 (+1.78%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 931.90 931.90 902.25 917.50 917.50 45,507
Oct 25, 2024 970.00 974.20 892.95 901.45 901.45 136,911
Oct 24, 2024 1,022.80 1,022.80 929.45 983.10 983.10 523,882
Oct 23, 2024 920.75 980.00 920.75 971.20 971.20 237,210
Oct 22, 2024 967.95 981.55 905.35 922.35 922.35 134,824
Oct 21, 2024 944.00 992.00 925.80 966.35 966.35 135,798
Oct 18, 2024 885.00 938.40 873.60 934.10 934.10 59,433
Oct 17, 2024 920.00 952.00 885.00 891.20 891.20 34,439
Oct 16, 2024 933.70 933.70 898.65 922.50 922.50 25,445
Oct 15, 2024 954.00 954.00 911.10 918.60 918.60 43,391
Oct 14, 2024 893.00 961.00 886.55 942.15 942.15 210,568
Oct 11, 2024 895.50 898.75 870.70 891.80 891.80 32,703
Oct 10, 2024 884.80 914.80 876.00 894.80 894.80 82,760
Oct 9, 2024 847.90 888.00 834.60 880.80 880.80 168,346
Oct 8, 2024 794.50 840.00 792.40 835.85 835.85 69,207
Oct 7, 2024 827.20 854.00 780.00 792.15 792.15 87,037
Oct 4, 2024 828.45 840.00 812.00 827.20 827.20 103,756
Oct 3, 2024 818.80 857.75 812.05 821.60 821.60 39,275
Oct 1, 2024 831.00 842.95 822.80 826.30 826.30 25,698
Sep 30, 2024 848.00 855.95 811.00 830.15 830.15 42,027
Sep 27, 2024 806.90 855.95 806.90 842.85 842.85 129,153
Sep 26, 2024 812.40 824.95 790.85 802.70 802.70 68,461
Sep 25, 2024 805.25 839.00 805.25 823.85 823.85 31,075
Sep 24, 2024 790.00 832.00 790.00 820.40 820.40 45,839
Sep 23, 2024 784.20 805.00 772.00 795.75 795.75 89,990
Sep 20, 2024 785.00 795.00 753.05 784.20 784.20 47,199
Sep 19, 2024 811.00 814.00 751.55 768.85 768.85 150,005
Sep 18, 2024 810.00 827.90 800.00 806.80 806.80 31,828
Sep 17, 2024 816.00 816.00 801.00 808.45 808.45 22,251
Sep 16, 2024 833.20 839.90 810.00 811.75 811.75 20,832
Sep 13, 2024 831.00 840.00 808.00 829.60 829.60 38,951
Sep 12, 2024 814.20 829.00 802.25 817.00 817.00 27,443
Sep 11, 2024 843.10 848.00 802.10 809.90 809.90 33,937
Sep 10, 2024 819.00 861.00 819.00 841.20 841.20 42,546
Sep 9, 2024 823.90 833.75 792.00 816.35 816.35 60,165
Sep 6, 2024 830.00 845.20 810.00 831.50 831.50 57,339
Sep 5, 2024 827.00 841.00 821.05 836.05 836.05 16,607
Sep 4, 2024 832.00 841.60 822.05 833.15 833.15 22,230
Sep 3, 2024 840.00 842.00 814.75 830.15 830.15 30,867
Sep 2, 2024 830.00 873.00 828.00 835.50 835.50 72,957
Aug 30, 2024 832.00 836.00 818.00 828.85 828.85 21,948
Aug 29, 2024 856.95 860.95 820.00 825.35 825.35 41,279
Aug 28, 2024 860.00 873.00 848.30 856.95 856.95 38,361
Aug 27, 2024 0.40 Dividend
Aug 27, 2024 863.00 863.00 840.55 858.20 858.20 20,987
Aug 26, 2024 876.00 883.85 843.55 853.10 852.70 55,071
Aug 23, 2024 883.45 883.45 860.00 863.45 863.05 86,981
Aug 22, 2024 905.00 906.00 871.75 883.45 883.04 83,797
Aug 21, 2024 845.00 910.75 831.55 873.90 873.49 180,123
Aug 20, 2024 820.00 841.00 817.15 834.10 833.71 52,707
Aug 19, 2024 816.20 832.00 801.70 821.30 820.91 52,403
Aug 16, 2024 771.00 820.00 770.00 814.50 814.12 103,351
Aug 14, 2024 778.90 778.90 750.00 765.10 764.74 87,753
Aug 13, 2024 777.00 780.75 761.25 774.90 774.54 58,993
Aug 12, 2024 723.95 783.00 708.00 767.10 766.74 130,555
Aug 9, 2024 702.00 726.85 700.00 716.75 716.41 38,307
Aug 8, 2024 729.70 729.70 692.00 698.35 698.02 36,670
Aug 7, 2024 688.00 700.10 680.00 695.80 695.47 29,675
Aug 6, 2024 682.80 711.30 669.65 681.95 681.63 83,099
Aug 5, 2024 682.20 698.40 676.00 679.25 678.93 84,832
Aug 2, 2024 692.00 707.95 682.05 701.25 700.92 41,274
Aug 1, 2024 715.00 718.65 685.00 698.15 697.82 228,439
Jul 31, 2024 732.00 748.10 695.00 703.60 703.27 275,067
Jul 30, 2024 689.90 714.90 681.00 712.50 712.17 62,309
Jul 29, 2024 714.00 718.80 670.35 682.75 682.43 86,227
Jul 26, 2024 707.95 715.00 695.00 705.60 705.27 50,936
Jul 25, 2024 668.00 697.65 668.00 691.70 691.38 63,827
Jul 24, 2024 638.00 674.15 638.00 664.45 664.14 75,411
Jul 23, 2024 629.95 654.00 604.05 642.05 641.75 51,195
Jul 22, 2024 634.70 639.85 612.05 623.75 623.46 19,166
Jul 19, 2024 653.00 670.00 636.95 640.50 640.20 60,374
Jul 18, 2024 644.10 663.05 635.00 659.65 659.34 28,976
Jul 16, 2024 660.00 665.00 643.00 647.75 647.45 18,009
Jul 15, 2024 660.00 662.95 647.00 653.05 652.74 18,842
Jul 12, 2024 656.00 665.00 641.90 647.45 647.15 21,782
Jul 11, 2024 655.00 658.95 640.00 647.25 646.95 11,348
Jul 10, 2024 645.15 658.95 635.00 643.55 643.25 47,801
Jul 9, 2024 650.50 662.00 646.95 657.35 657.04 27,352
Jul 8, 2024 669.00 669.00 649.90 650.50 650.20 20,802
Jul 5, 2024 660.00 680.00 645.00 669.35 669.04 20,357
Jul 4, 2024 650.00 680.40 648.00 664.40 664.09 48,186
Jul 3, 2024 658.00 669.95 645.00 649.25 648.95 19,939
Jul 2, 2024 660.00 687.00 645.00 657.60 657.29 23,802
Jul 1, 2024 636.00 665.40 636.00 660.15 659.84 46,328
Jun 28, 2024 653.95 653.95 621.00 633.75 633.45 15,777
Jun 27, 2024 664.95 674.80 626.60 632.30 632.00 36,844
Jun 26, 2024 669.95 688.00 650.00 655.75 655.44 22,420
Jun 25, 2024 671.00 691.95 649.00 667.90 667.59 29,785
Jun 24, 2024 694.85 696.00 675.00 679.00 678.68 13,924
Jun 21, 2024 716.00 716.00 680.20 690.65 690.33 18,273
Jun 20, 2024 716.00 728.90 675.10 716.00 715.66 23,555
Jun 19, 2024 719.00 729.50 701.00 703.10 702.77 32,554
Jun 18, 2024 719.00 724.30 706.05 711.25 710.92 67,596
Jun 14, 2024 652.40 692.65 652.40 692.20 691.88 64,396
Jun 13, 2024 651.00 676.00 651.00 659.70 659.39 22,983
Jun 12, 2024 640.15 674.00 636.05 658.50 658.19 26,578
Jun 11, 2024 648.00 674.20 645.00 655.55 655.24 35,648
Jun 10, 2024 640.00 655.35 634.00 653.50 653.19 68,260
Jun 7, 2024 606.00 627.00 606.00 624.15 623.86 27,802
Jun 6, 2024 625.50 625.50 600.00 617.55 617.26 29,639
Jun 5, 2024 609.90 611.30 569.35 597.75 597.47 10,354
Jun 4, 2024 619.95 623.00 590.65 599.30 599.02 66,093
Jun 3, 2024 624.00 625.00 598.10 621.70 621.41 32,299
May 31, 2024 601.10 630.00 600.00 608.30 608.01 23,755
May 30, 2024 620.00 620.15 600.00 615.15 614.86 43,426
May 29, 2024 638.00 646.00 596.50 620.15 619.86 51,927
May 28, 2024 600.00 625.55 600.00 625.55 625.26 104,860
May 27, 2024 567.45 595.80 567.45 595.80 595.52 60,049
May 24, 2024 569.00 571.25 552.00 567.45 567.18 33,813
May 23, 2024 553.80 575.00 550.00 553.90 553.64 18,686
May 22, 2024 565.00 581.65 550.00 552.90 552.64 39,053
May 21, 2024 582.95 582.95 561.00 564.65 564.39 27,424
May 17, 2024 556.50 573.00 553.00 569.60 569.33 29,294
May 16, 2024 559.00 570.00 550.00 556.50 556.24 17,136
May 15, 2024 552.00 561.90 545.00 553.65 553.39 36,340
May 14, 2024 573.95 577.40 547.20 552.55 552.29 131,763
May 13, 2024 610.45 610.45 553.00 576.00 575.73 36,662
May 10, 2024 555.00 587.00 555.00 581.40 581.13 23,767
May 9, 2024 574.90 584.15 550.20 562.45 562.19 22,372
May 8, 2024 592.30 595.00 569.00 572.45 572.18 44,222
May 7, 2024 618.00 630.00 586.95 592.30 592.02 75,275
May 6, 2024 635.10 649.50 603.10 617.85 617.56 38,312
May 3, 2024 665.00 665.00 625.00 634.00 633.70 39,197
May 2, 2024 639.70 655.00 619.00 646.70 646.40 57,570
Apr 30, 2024 661.00 665.00 633.65 634.90 634.60 89,000
Apr 29, 2024 655.00 670.35 648.00 667.00 666.69 185,840
Apr 26, 2024 622.00 638.45 608.25 638.45 638.15 63,830
Apr 25, 2024 600.00 620.00 580.00 608.05 607.76 73,514
Apr 24, 2024 625.00 625.00 580.50 593.55 593.27 88,331
Apr 23, 2024 640.10 658.00 595.40 602.55 602.27 205,417
Apr 22, 2024 584.90 626.70 578.35 626.70 626.41 262,733
Apr 19, 2024 528.00 578.50 515.75 569.75 569.48 478,199
Apr 18, 2024 507.30 535.05 505.55 528.65 528.40 351,741
Apr 16, 2024 465.25 508.80 463.00 501.40 501.16 406,050
Apr 15, 2024 432.00 473.20 432.00 463.40 463.18 192,100
Apr 12, 2024 460.00 484.70 453.00 466.60 466.38 417,677
Apr 10, 2024 450.30 456.90 441.00 449.85 449.64 92,164
Apr 9, 2024 443.45 459.95 443.15 449.05 448.84 63,812
Apr 8, 2024 447.50 465.15 431.55 442.30 442.09 176,330
Apr 5, 2024 449.10 451.00 434.45 445.20 444.99 85,790
Apr 4, 2024 454.85 473.90 445.10 450.20 449.99 275,466
Apr 3, 2024 422.00 486.20 422.00 450.30 450.09 569,133
Apr 2, 2024 418.00 424.00 412.70 421.85 421.65 285,716
Apr 1, 2024 415.00 420.00 405.60 415.40 415.21 217,457
Mar 28, 2024 369.95 424.00 365.90 398.35 398.16 499,577
Mar 27, 2024 343.00 366.00 343.00 358.95 358.78 144,880
Mar 26, 2024 347.00 361.85 340.00 342.90 342.74 152,555
Mar 22, 2024 340.00 354.10 339.65 347.55 347.39 84,522
Mar 21, 2024 327.00 339.90 325.00 336.80 336.64 46,404
Mar 20, 2024 329.50 336.95 322.30 326.45 326.30 85,688
Mar 19, 2024 332.80 335.05 321.35 323.80 323.65 51,306
Mar 18, 2024 330.00 340.20 323.05 328.15 328.00 110,647
Mar 15, 2024 329.00 339.00 315.00 326.90 326.75 173,648
Mar 14, 2024 315.10 334.00 309.15 325.30 325.15 210,850
Mar 13, 2024 347.00 353.45 301.55 308.95 308.81 213,374
Mar 12, 2024 378.90 378.90 340.15 343.50 343.34 440,958
Mar 11, 2024 391.15 393.95 368.30 375.75 375.57 113,018
Mar 7, 2024 5:1 Stock Splits
Mar 7, 2024 421.00 427.80 388.95 397.10 396.91 194,963
Mar 6, 2024 409.00 416.87 400.00 415.24 415.05 204,350
Mar 5, 2024 415.46 416.41 403.00 407.98 407.79 123,030
Mar 4, 2024 419.80 419.80 408.40 415.48 415.29 64,925
Mar 1, 2024 405.89 414.00 398.32 412.53 412.34 77,800
Feb 29, 2024 402.33 406.10 393.05 395.04 394.85 66,790
Feb 28, 2024 410.19 414.80 397.06 402.33 402.14 87,185
Feb 27, 2024 410.21 413.14 406.31 409.36 409.17 57,800
Feb 26, 2024 406.00 413.59 403.00 408.12 407.93 81,845
Feb 23, 2024 403.94 407.20 400.32 404.84 404.65 55,125
Feb 22, 2024 396.11 406.00 396.11 401.93 401.74 54,690
Feb 21, 2024 400.68 408.79 394.81 396.40 396.21 76,615
Feb 20, 2024 414.00 416.00 395.89 398.68 398.49 104,530
Feb 19, 2024 412.00 417.77 408.01 413.83 413.64 133,700
Feb 16, 2024 383.00 407.80 383.00 403.53 403.34 252,870
Feb 15, 2024 376.40 383.38 370.20 374.47 374.29 26,760
Feb 14, 2024 356.00 377.40 351.67 372.49 372.32 33,015
Feb 13, 2024 368.00 376.92 351.20 358.29 358.12 50,945
Feb 12, 2024 368.63 375.19 361.20 364.29 364.12 73,320
Feb 9, 2024 383.80 388.40 373.57 376.12 375.94 66,605
Feb 8, 2024 387.80 389.76 381.98 383.28 383.10 42,405
Feb 7, 2024 389.80 389.80 380.02 382.59 382.41 63,780
Feb 6, 2024 382.17 386.00 378.00 379.23 379.05 40,580
Feb 5, 2024 397.40 397.40 380.03 381.75 381.57 44,180
Feb 2, 2024 396.40 399.78 388.99 390.88 390.70 61,970
Feb 1, 2024 374.42 405.00 374.42 396.28 396.09 311,070
Jan 31, 2024 386.80 386.80 372.80 374.35 374.17 91,300
Jan 30, 2024 385.78 391.80 378.00 379.36 379.18 56,380
Jan 29, 2024 391.00 392.39 381.80 383.09 382.91 111,060
Jan 25, 2024 390.20 396.78 388.20 390.79 390.61 32,665
Jan 24, 2024 399.79 399.79 387.32 389.74 389.56 26,010
Jan 23, 2024 399.79 399.79 389.00 390.16 389.98 33,380
Jan 19, 2024 396.34 400.01 388.24 394.21 394.03 42,905
Jan 18, 2024 392.00 401.99 388.00 390.48 390.30 67,005
Jan 17, 2024 398.81 403.19 386.41 394.30 394.12 76,365
Jan 16, 2024 413.76 413.80 390.20 398.81 398.62 117,070
Jan 15, 2024 433.45 433.45 433.45 433.45 433.25 -
Jan 12, 2024 435.80 438.79 428.41 433.45 433.25 77,110
Jan 11, 2024 432.00 440.00 423.40 431.81 431.61 109,655
Jan 10, 2024 432.00 432.00 423.07 424.72 424.52 45,890
Jan 9, 2024 434.00 439.80 426.32 429.28 429.08 53,480
Jan 8, 2024 433.00 437.60 420.60 425.98 425.78 52,455
Jan 5, 2024 434.80 439.39 426.00 427.78 427.58 97,030
Jan 4, 2024 412.00 439.60 411.21 431.51 431.31 208,065
Jan 3, 2024 413.20 418.79 406.20 410.69 410.50 100,990
Jan 2, 2024 409.00 413.28 398.02 410.75 410.56 172,310
Jan 1, 2024 393.39 409.00 387.88 400.43 400.24 398,720
Dec 29, 2023 410.00 410.00 376.20 379.51 379.33 301,385
Dec 28, 2023 378.94 379.58 372.00 375.57 375.39 17,350
Dec 27, 2023 386.92 386.92 370.03 374.90 374.72 85,045
Dec 26, 2023 370.00 386.92 370.00 379.93 379.75 44,685
Dec 22, 2023 370.61 378.99 368.16 369.98 369.81 24,445
Dec 21, 2023 374.00 379.96 370.22 374.85 374.67 11,115
Dec 20, 2023 383.65 388.12 368.02 372.71 372.54 31,320
Dec 19, 2023 386.64 386.64 377.75 381.77 381.59 24,805
Dec 18, 2023 378.00 385.99 376.52 381.98 381.80 30,590
Dec 15, 2023 381.80 386.49 372.01 380.49 380.31 36,255
Dec 14, 2023 385.11 389.80 378.00 379.65 379.47 24,795
Dec 13, 2023 385.00 385.00 376.00 379.42 379.24 28,430
Dec 12, 2023 366.20 389.39 366.20 381.29 381.11 69,840
Dec 11, 2023 399.80 399.80 388.37 390.83 390.65 29,245
Dec 8, 2023 392.73 398.00 385.31 393.91 393.73 18,550
Dec 7, 2023 399.79 402.59 388.95 390.19 390.01 33,250
Dec 6, 2023 402.97 406.00 384.80 393.88 393.70 100,795
Dec 5, 2023 407.77 410.80 394.00 402.58 402.39 34,205
Dec 4, 2023 414.80 414.80 398.20 407.77 407.58 59,250
Dec 1, 2023 413.60 420.00 400.20 407.71 407.52 24,960
Nov 30, 2023 396.22 413.80 394.02 411.16 410.97 38,710
Nov 29, 2023 396.01 407.48 396.01 399.63 399.44 34,540
Nov 28, 2023 418.20 419.80 399.32 400.33 400.14 58,610
Nov 24, 2023 412.20 418.06 407.11 415.81 415.62 33,360
Nov 23, 2023 422.57 423.80 409.63 413.35 413.16 48,365
Nov 22, 2023 433.80 437.80 418.00 421.62 421.42 42,715
Nov 21, 2023 422.60 435.80 416.50 430.78 430.58 68,940
Nov 20, 2023 423.80 423.80 410.00 417.10 416.90 32,250
Nov 17, 2023 425.80 434.13 416.00 419.03 418.83 34,700
Nov 16, 2023 432.00 432.00 418.00 420.83 420.63 54,420
Nov 15, 2023 428.02 431.80 425.04 429.63 429.43 18,335
Nov 13, 2023 431.60 431.60 422.87 428.45 428.25 23,210
Nov 10, 2023 412.20 425.59 411.05 415.26 415.07 52,655
Nov 9, 2023 439.80 441.80 423.47 432.68 432.48 16,560
Nov 8, 2023 422.40 440.00 420.00 438.12 437.91 35,660
Nov 7, 2023 431.11 434.38 426.07 430.58 430.38 16,955
Nov 6, 2023 435.00 442.17 425.03 429.37 429.17 24,050
Nov 3, 2023 442.72 452.01 433.37 441.35 441.14 65,440
Nov 2, 2023 442.80 447.00 430.49 442.29 442.08 247,635
Nov 1, 2023 430.51 442.41 429.27 440.40 440.19 40,020
Oct 31, 2023 432.80 432.80 420.42 430.64 430.44 15,820
Oct 30, 2023 431.43 431.44 412.00 426.71 426.51 18,280

Related Tickers

TASTYBITE.BO TASTY BITE EATABLES LTD.
12,238.85
+0.02%
 
DIAMONDYD.NS Prataap Snacks Limited
1,033.95
+0.06%
 
FOODSIN.NS Foods and Inns Limited
122.40
+0.06%
 
MUKKA.NS Mukka Proteins Limited
42.69
+1.76%
 
BIKAJI.NS Bikaji Foods International Limited
855.05
-1.28%
 
ATFL.NS Agro Tech Foods Limited
942.60
+7.77%
 
GOKULAGRO.NS Gokul Agro Resources Limited
260.90
+1.34%
 
BECTORFOOD.NS Mrs. Bectors Food Specialities Limited
1,748.35
+3.02%
 
LTFOODS.NS LT Foods Limited
370.55
+5.61%
 
GOPAL.NS Gopal Snacks Limited
454.10
+1.02%