NSE - Delayed Quote INR

Moksh Ornaments Limited (MOKSH.NS)

Compare
18.49
+0.78
+(4.40%)
At close: 3:29:18 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202517.7018.8017.5018.4918.49362,565
Jan 13, 202517.8018.2417.0117.7117.71196,722
Jan 10, 202518.5518.9217.6417.7917.79179,612
Jan 9, 202518.7419.1918.5018.7318.73106,496
Jan 8, 202520.4920.4918.5218.7418.74216,269
Jan 7, 202519.2020.3519.2020.2420.24301,335
Jan 6, 202520.8821.4019.3519.5219.52546,545
Jan 3, 202518.4921.9918.2520.6020.60901,356
Jan 2, 202518.9919.3118.4118.7318.73231,877
Jan 1, 202519.9719.9718.8018.9718.97186,573
Dec 31, 202419.9020.3018.3219.9419.94591,356
Dec 30, 202419.5019.7718.4319.5219.52329,676
Dec 27, 202418.8019.9918.2219.1919.19314,854
Dec 26, 202419.9420.1718.3118.6118.61363,011
Dec 24, 202419.7620.7019.5019.9419.94225,378
Dec 23, 202420.8021.2819.4619.7619.76231,301
Dec 20, 202421.8923.0020.6020.8020.80858,964
Dec 19, 202419.3620.8419.1419.4619.461,168,104
Dec 18, 202418.5221.2618.0219.3619.362,375,610
Dec 17, 202419.5219.7618.1118.5218.52303,184
Dec 16, 202420.5820.5819.3119.3319.33240,233
Dec 13, 202419.3120.2618.8819.7319.73280,257
Dec 12, 202420.2621.2219.6619.6819.68718,144
Dec 11, 202420.4820.4819.5319.8719.87622,454
Dec 10, 202421.5023.9020.1323.4423.442,529,688
Dec 9, 202419.7422.2019.7421.0521.051,435,601
Dec 6, 202419.6219.6218.7219.1719.1769,559
Dec 5, 202419.5019.5018.7219.2419.2455,712
Dec 4, 202419.1519.6919.1119.2319.2352,908
Dec 3, 202419.3819.6718.7019.2919.29104,745
Dec 2, 202418.7119.2418.6018.9618.9674,357
Nov 29, 202418.7918.9518.0518.7118.7173,753
Nov 28, 202418.7018.9018.0218.5718.5746,684
Nov 27, 202417.9918.6017.7118.4018.4065,464
Nov 26, 202417.6918.2417.4017.8917.8921,309
Nov 25, 202418.0518.0516.8117.7617.7640,566
Nov 22, 202417.6218.0017.6117.7017.7053,313
Nov 21, 202417.5218.1017.3217.6117.6140,378
Nov 19, 202417.3218.1817.2918.1018.1064,169
Nov 18, 202417.5418.3616.7217.3217.3261,657
Nov 14, 202416.6917.5416.6917.5417.5452,085
Nov 13, 202417.2017.2016.5816.7116.7156,923
Nov 12, 202418.2718.2717.0117.2217.2281,612
Nov 11, 202418.4418.4417.8517.9117.9130,472
Nov 8, 202418.4918.4917.9018.1018.1080,430
Nov 7, 202418.2418.6518.0518.3618.3645,102
Nov 6, 202418.6518.6518.0018.2418.2469,737
Nov 5, 202418.7318.9718.1018.2718.2758,200
Nov 4, 202419.2919.2918.6018.7318.7342,710
Nov 1, 202419.0019.2718.6018.9918.9933,358
Oct 31, 202418.2318.9518.2018.6518.6536,558
Oct 30, 202418.1918.4918.0018.2318.2329,736
Oct 29, 202417.8818.4017.5117.9517.9524,667
Oct 28, 202417.5117.8817.1417.6117.6151,703
Oct 25, 202418.2518.7017.7018.0318.0362,817
Oct 24, 202418.3019.0018.2518.3018.3061,949
Oct 23, 202418.1119.4018.1018.8918.8964,432
Oct 22, 202419.6919.7018.6518.7218.7282,910
Oct 21, 202420.0020.4918.7019.3519.3592,534
Oct 18, 202419.2220.0019.1019.6219.6283,266
Oct 17, 202420.4020.4019.5119.6019.6079,437
Oct 16, 202419.7520.4519.7520.1220.1284,614
Oct 15, 202420.0820.1219.7519.9019.9077,181
Oct 14, 202421.2021.2019.9520.1220.12120,113
Oct 11, 202421.4521.4919.6020.9920.99152,066
Oct 10, 202420.4520.5020.4120.5020.5077,551
Oct 9, 202418.7919.5318.7919.5319.53101,964
Oct 8, 202418.0119.3017.7018.6018.60117,785
Oct 7, 202419.8019.8018.6318.6318.63116,829
Oct 4, 202419.7620.0019.0519.6219.6275,924
Oct 3, 202420.0020.2919.5119.7619.76117,588
Oct 1, 202420.1920.5020.0020.2920.2987,733
Sep 30, 202420.1120.6019.8020.0120.01118,200
Sep 27, 202419.8920.5019.8920.2520.25115,360
Sep 26, 202420.5020.7419.6519.8919.89144,358
Sep 25, 202420.9821.1620.2220.5320.53146,696
Sep 24, 202421.8021.8520.2421.1621.1699,802
Sep 23, 202420.5021.6819.6421.3121.31285,855
Sep 20, 202421.0021.5920.5120.6820.68139,345
Sep 19, 202421.7522.0920.5321.1221.12205,778
Sep 18, 202422.3422.3921.5021.6221.62164,456
Sep 17, 202422.3823.0021.8021.9521.95230,790
Sep 16, 202423.4023.4022.4522.7622.76153,212
Sep 13, 202422.3823.4021.6022.9622.96334,460
Sep 12, 202422.8923.1021.3922.3822.38285,044
Sep 11, 202423.7523.7922.1122.5222.52230,097
Sep 10, 202424.0024.3023.0023.1823.18305,455
Sep 9, 202422.5024.5022.4323.9823.98740,122
Sep 6, 202423.1525.2523.0923.6223.622,459,610
Sep 5, 202424.6224.6222.8523.0923.091,887,827
Sep 4, 202420.1024.3819.8624.2424.247,769,575
Sep 3, 202420.5620.5620.2520.3220.32177,550
Sep 2, 202420.7921.4820.5020.5720.57346,995
Aug 30, 202420.2921.0020.0120.5620.56238,477
Aug 29, 202420.7621.0019.8520.0320.03295,955
Aug 28, 202421.2021.6320.6021.0121.01345,976
Aug 27, 202421.3322.1020.8021.0121.01327,491
Aug 26, 202420.5022.0020.2921.3321.33812,941
Aug 23, 202420.5920.9620.1220.2120.21331,807
Aug 22, 202421.3321.4920.2120.3920.39396,124
Aug 21, 202421.9922.0921.1621.3021.30408,680
Aug 20, 202422.2022.6020.5021.8021.801,240,294
Aug 19, 202419.4922.4719.0022.0622.062,651,159
Aug 16, 202418.8419.5918.4918.9318.93222,204
Aug 14, 202418.9019.4918.1118.3818.38190,577
Aug 13, 202420.3520.3518.6318.9618.96422,345
Aug 12, 202418.8020.2518.3120.0120.01919,809
Aug 9, 202418.8720.4017.7118.8518.851,549,426
Aug 8, 202418.0018.9918.0018.2318.23314,220
Aug 7, 202416.5019.2516.5017.8717.87608,065
Aug 6, 202415.8817.0415.8816.1916.19123,161
Aug 5, 202416.2417.2215.6615.8815.88335,480
Aug 2, 202417.0017.6716.9517.4017.40127,401
Aug 1, 202417.8917.8917.0517.2017.20151,111
Jul 31, 202418.1018.1017.3117.4917.49151,728
Jul 30, 202418.4418.4417.9017.9517.95126,312
Jul 29, 202417.6518.8817.6518.0218.02259,817
Jul 26, 202419.4919.4917.7117.9817.98301,162
Jul 25, 202419.4019.7018.1018.9418.94507,238
Jul 24, 202417.8019.3917.4119.1119.11817,352
Jul 23, 202416.8817.8315.6217.8317.83409,062
Jul 22, 202416.2316.7315.6016.2116.21116,537
Jul 19, 202417.2018.5016.5016.5516.55186,543
Jul 18, 202418.0018.8016.3117.5217.52808,313
Jul 16, 202417.6017.9617.3017.9617.96680,126
Jul 15, 202415.4816.3315.1016.3316.33364,286
Jul 12, 202414.7615.2714.0314.8514.85134,544
Jul 11, 202415.0515.3914.2414.7714.7768,727
Jul 10, 202415.4515.4514.5314.9914.9990,153
Jul 9, 202415.0015.8015.0015.1315.13106,528
Jul 8, 202415.3215.9615.0015.2215.2286,376
Jul 5, 202415.2715.5014.7615.3315.33121,278
Jul 4, 202415.9915.9915.2515.2615.26237,362
Jul 3, 202416.6516.7015.8116.0616.06199,131
Jul 2, 202416.6216.6216.3016.6216.62277,672
Jul 1, 202415.8315.8315.8315.8315.8386,164
Jun 28, 202415.0815.0815.0815.0815.0833,355
Jun 27, 202414.7914.7914.7914.7914.7922,564
Jun 26, 202414.5014.5014.5014.5014.5035,784
Jun 25, 202414.2214.2214.0014.2214.2254,958
Jun 24, 202413.9514.0013.9513.9513.9578,478
Jun 21, 202414.0014.0513.9014.0014.0057,271
Jun 20, 202414.1114.3914.1014.1114.1155,128
Jun 19, 202414.3914.4014.3914.3914.3978,051
Jun 18, 202414.6914.8714.6914.6914.6944,244
Jun 14, 202414.8714.8714.5814.8714.8748,708
Jun 13, 202414.5814.5814.5814.5814.5810,628
Jun 12, 202414.3014.3014.3014.3014.3041,736
Jun 11, 202414.0214.0213.8214.0214.0236,057
Jun 10, 202413.7513.7513.5013.7513.7587,261
Jun 7, 202413.7513.9013.7513.7513.7574,119
Jun 6, 202413.9514.1513.9513.9513.9545,932
Jun 5, 202414.1514.1514.1514.1514.1530,503
Jun 4, 202414.4014.5014.4014.4014.4025,368
Jun 3, 202414.7014.9514.7014.7014.7072,107
May 31, 202414.9514.9514.9514.9514.9531,774
May 30, 202414.9515.2014.9514.9514.9542,172
May 29, 202415.2015.3515.2015.2015.2071,457
May 28, 202415.3515.6515.3515.3515.3534,908
May 27, 202415.6515.8015.6515.6515.6527,535
May 24, 202415.9016.0515.9015.9015.9054,134
May 23, 202416.2016.2016.2016.2016.2044,449
May 22, 202416.5016.5016.5016.5016.5027,607
May 21, 202417.1017.2516.7516.8016.80164,622
May 17, 202417.3017.3016.8017.2517.25131,785
May 16, 202415.9516.5015.9516.5016.5053,025
May 15, 202416.2016.5015.0015.7515.75112,308
May 14, 202414.7515.7514.4015.7515.7582,069
May 13, 202415.4015.5014.9515.0015.00212,211
May 10, 202415.7015.7015.7015.7015.7061,969
May 9, 202416.0016.2016.0016.0016.0067,052
May 8, 202416.3016.3016.2516.3016.3056,657
May 7, 202416.5016.5016.3516.5016.5055,399
May 6, 202416.6516.9016.6516.6516.6537,693
May 3, 202416.9016.9016.9016.9016.9023,717
May 2, 202416.9016.9016.6016.9016.9038,797
Apr 30, 202416.6016.6016.5516.6016.6085,942
Apr 29, 202416.5516.8016.5516.5516.5566,664
Apr 26, 202416.8017.0016.8016.8016.8057,757
Apr 25, 202417.0517.0516.9017.0517.0566,308
Apr 24, 202417.0517.0517.0017.0517.0563,307
Apr 23, 202417.0017.0017.0017.0017.0091,590
Apr 22, 202417.2517.3017.2517.2517.2573,136
Apr 19, 202417.3017.6017.3017.3017.3031,158
Apr 18, 202417.6017.9017.6017.6017.6069,500
Apr 16, 202417.9517.9517.9517.9517.9544,488
Apr 15, 202418.3018.5018.3018.3018.3024,290
Apr 12, 202418.6518.6518.6518.6518.6534,547
Apr 10, 202419.0019.0019.0019.0019.0022,307
Apr 9, 202419.3519.3519.3519.3519.3527,479
Apr 8, 202419.7519.7519.7519.7519.7544,575
Apr 5, 202420.5021.4519.8520.1520.15309,250
Apr 4, 202420.6020.6019.8520.5020.50294,012
Apr 3, 202418.9519.6518.9519.6519.65116,460
Apr 2, 202418.5518.7518.3518.7518.7596,533
Apr 1, 202417.5017.9017.5017.9017.9082,938
Mar 28, 202417.3017.9516.9517.0517.05157,336
Mar 27, 202418.6518.6517.3017.3017.30326,558
Mar 26, 202418.7518.9018.0018.2018.20168,504
Mar 22, 202419.0019.0018.0018.6018.60125,042
Mar 21, 202418.4018.8017.2518.5018.50187,430
Mar 20, 202418.1518.4517.2518.1518.15189,971
Mar 19, 202419.1019.7518.1018.1518.15185,900
Mar 18, 202418.5019.4018.0019.0519.05204,889
Mar 15, 202418.9520.1518.5018.5018.50257,158
Mar 14, 202417.6519.4517.6519.4519.45429,399
Mar 13, 202418.5518.5518.5518.5518.5579,809
Mar 12, 202419.5019.5019.5019.5019.5082,125
Mar 11, 202421.0021.0520.5020.5020.50208,323
Mar 7, 202421.5521.5521.5521.5521.55194,544
Mar 6, 202423.8524.4022.6522.6522.65178,508
Mar 5, 202424.8025.5023.6023.8523.85387,985
Mar 4, 202426.9026.9024.7024.8024.80445,052
Mar 1, 202423.8524.8023.0024.8024.80457,451
Feb 29, 202424.0024.6523.0523.6523.651,672,472
Feb 28, 202427.4527.7525.4525.4525.452,208,684
Feb 27, 202426.6029.4526.1528.2528.259,448,155
Feb 26, 202422.9025.5521.7525.4525.458,074,962
Feb 23, 202418.6522.5018.6021.3021.305,217,932
Feb 22, 202419.3019.7518.4018.7518.75228,668
Feb 21, 202419.9519.9518.0518.9518.95278,932
Feb 20, 202419.6519.9519.5519.8019.80175,763
Feb 19, 202420.1020.1019.6019.6519.65155,903
Feb 16, 202420.2020.2019.4019.6019.60264,040
Feb 15, 202419.4020.0019.4019.6519.65228,081
Feb 14, 202418.7519.7518.5019.3019.30325,730
Feb 13, 202418.2520.3518.0518.8518.85794,927
Feb 12, 202419.9019.9018.1518.7018.70648,389
Feb 9, 202421.7022.0019.8520.5020.50751,356
Feb 8, 202422.8522.8521.2021.7021.701,147,911
Feb 7, 202421.5022.2021.4521.8521.851,365,573
Feb 6, 202421.5021.5020.3020.9020.901,019,925
Feb 5, 202420.1521.4019.7020.6020.602,199,978
Feb 2, 202419.4520.2018.7019.8019.80922,890
Feb 1, 202418.6520.6518.6019.4519.451,150,583
Jan 31, 202417.0519.5516.5518.6518.651,410,093
Jan 30, 202418.4518.5016.5517.0017.00637,342
Jan 29, 202417.3018.5016.2017.8017.801,721,371
Jan 25, 202415.2516.0015.2015.9515.95593,227
Jan 24, 202415.5015.6015.0015.2515.25213,956
Jan 23, 202415.2015.5515.0015.2015.20360,892
Jan 19, 202415.3515.3514.5014.9014.90118,998
Jan 18, 202414.9015.2514.1014.9514.95129,351
Jan 17, 202414.2515.0014.2514.7514.75125,325
Jan 16, 202416.1516.1514.7515.0015.00330,524
Jan 15, 202414.7014.7014.7014.7014.70-

Related Tickers

SILGO.NS Silgo Retail Limited
34.16
+2.68%
 
SWARNSAR.BO Swarnsarita Jewels India Limited
35.30
+3.34%
 
KANANIIND.NS Kanani Industries Limited
2.6200
+0.77%
 
BGJL.BO Bhakti Gems and Jewellery Limited
14.29
+3.18%