Want to see IN:MVGJL full AI Analyst Report?
Manoj Vaibhav Gems 'N' Jewellers Limited (MVGJL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 172.60 | 175.00 | 163.80 | 163.80 | 163.80 | -4.99% | 15,074 | 0.43 |
| Oct 29, 2026 | 181.00 | 181.00 | 172.40 | 172.40 | 172.40 | -4.99% | 22,743 | 0.66 |
| Oct 28, 2026 | 194.50 | 194.50 | 181.45 | 181.45 | 181.45 | -5.00% | 17,684 | 0.52 |
| Oct 27, 2026 | 191.10 | 194.00 | 187.75 | 191.00 | 191.00 | +2.99% | 28,821 | 0.86 |
| Oct 26, 2026 | 196.15 | 196.15 | 184.45 | 185.45 | 185.45 | -5.72% | 33,488 | 1.01 |
| Oct 23, 2026 | 206.20 | 207.80 | 192.25 | 196.70 | 196.70 | -6.29% | 93,256 | 2.91 |
| Oct 22, 2026 | 223.90 | 228.95 | 207.45 | 209.90 | 209.90 | -4.44% | 44,025 | 1.40 |
| Oct 21, 2026 | 247.80 | 249.00 | 217.00 | 219.65 | 219.65 | -8.88% | 82,120 | 2.72 |
| Oct 20, 2026 | 241.05 | 244.00 | 228.60 | 241.05 | 241.05 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 228.65 | 244.00 | 228.60 | 241.05 | 241.05 | +6.80% | 117,711 | 4.15 |
| Oct 16, 2026 | 209.25 | 230.00 | 209.25 | 225.70 | 225.70 | +7.94% | 131,417 | 4.99 |
| Oct 15, 2026 | 224.50 | 224.50 | 208.10 | 209.10 | 209.10 | -3.04% | 15,367 | 0.59 |
| Oct 14, 2026 | 216.70 | 224.85 | 210.25 | 215.65 | 215.65 | +1.51% | 35,022 | 1.36 |
| Oct 13, 2026 | 211.60 | 214.95 | 208.45 | 212.45 | 212.45 | +2.02% | 7,472 | 0.29 |
| Oct 12, 2026 | 210.05 | 219.15 | 207.05 | 208.25 | 208.25 | +0.26% | 39,194 | 1.56 |
| Oct 09, 2026 | 210.00 | 213.05 | 204.75 | 207.70 | 207.70 | -0.31% | 17,439 | 0.69 |
| Oct 08, 2026 | 212.00 | 218.75 | 206.90 | 208.35 | 208.35 | -2.02% | 26,740 | 1.07 |
| Oct 07, 2026 | 208.00 | 222.65 | 200.60 | 212.65 | 212.65 | +4.57% | 55,808 | 2.32 |
| Oct 06, 2026 | 204.70 | 207.15 | 201.95 | 203.35 | 203.35 | -0.39% | 5,940 | 0.24 |
| Oct 05, 2026 | 208.00 | 213.95 | 202.30 | 204.15 | 204.15 | -1.31% | 47,056 | 1.98 |
| Oct 02, 2026 | 206.85 | 212.95 | 199.50 | 206.85 | 206.85 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 208.45 | 212.95 | 199.50 | 206.85 | 206.85 | -0.36% | 31,221 | 1.34 |
| Sep 30, 2026 | 212.30 | 216.15 | 204.35 | 207.60 | 207.60 | -2.47% | 21,612 | 0.93 |
| Sep 29, 2026 | 217.85 | 217.85 | 207.10 | 212.85 | 212.85 | -1.48% | 24,208 | 1.06 |
| Sep 28, 2026 | 225.00 | 226.00 | 215.00 | 216.05 | 216.05 | -3.85% | 25,098 | 1.12 |
| Sep 25, 2026 | 214.50 | 228.55 | 213.00 | 224.70 | 224.70 | +4.78% | 86,764 | 4.10 |
| Sep 24, 2026 | 217.95 | 220.85 | 213.50 | 214.45 | 214.45 | -3.05% | 27,420 | 1.32 |
| Sep 23, 2026 | 210.05 | 224.20 | 210.05 | 221.20 | 221.20 | +3.49% | 79,367 | 4.06 |
| Sep 22, 2026 | 214.20 | 216.75 | 206.10 | 213.75 | 213.75 | -0.74% | 51,135 | 2.73 |
| Sep 21, 2026 | 215.25 | 223.15 | 212.50 | 215.35 | 215.35 | +0.05% | 29,323 | 1.60 |
| Sep 18, 2026 | 219.10 | 224.00 | 213.00 | 215.25 | 215.25 | -0.07% | 35,891 | 2.00 |
| Sep 17, 2026 | 211.25 | 219.10 | 210.00 | 215.40 | 215.40 | +4.08% | 57,319 | 3.35 |
| Sep 16, 2026 | 196.00 | 209.40 | 185.20 | 206.95 | 206.95 | +4.65% | 55,134 | 3.39 |
| Sep 15, 2026 | 197.00 | 212.50 | 193.15 | 197.75 | 197.75 | +0.71% | 44,875 | 2.88 |
| Sep 14, 2026 | 196.35 | 207.40 | 195.45 | 196.35 | 196.35 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 200.00 | 207.40 | 195.45 | 196.35 | 196.35 | -5.96% | 59,247 | 4.03 |
| Sep 10, 2026 | 215.00 | 221.85 | 208.10 | 208.80 | 208.80 | -2.45% | 19,052 | 1.32 |
| Sep 09, 2026 | 209.85 | 224.10 | 203.55 | 214.05 | 214.05 | +2.49% | 99,793 | 7.72 |
| Sep 08, 2026 | 234.00 | 234.00 | 205.20 | 208.85 | 208.85 | -3.04% | 193,920 | 19.60 |
| Sep 07, 2026 | 182.85 | 215.40 | 180.15 | 215.40 | 215.40 | +20.00% | 168,617 | 23.29 |
| Sep 04, 2026 | 173.35 | 187.60 | 173.35 | 179.50 | 179.50 | +5.84% | 69,559 | 11.31 |
| Sep 03, 2026 | 160.45 | 177.50 | 160.45 | 169.60 | 169.60 | +4.69% | 38,836 | 7.00 |
| Sep 02, 2026 | 161.00 | 166.65 | 160.65 | 162.00 | 162.00 | -0.49% | 6,134 | 1.12 |
| Sep 01, 2026 | 152.25 | 174.25 | 152.20 | 162.80 | 162.80 | +7.42% | 36,442 | 7.37 |
| Aug 31, 2026 | 154.00 | 154.05 | 150.60 | 151.55 | 151.55 | -2.98% | 4,226 | 0.86 |
| Aug 28, 2026 | 154.25 | 156.55 | 153.15 | 156.20 | 156.20 | +1.30% | 1,936 | 0.40 |
| Aug 27, 2026 | 156.45 | 159.30 | 153.10 | 154.20 | 154.20 | -0.45% | 3,470 | 0.71 |
| Aug 26, 2026 | 152.90 | 155.80 | 150.00 | 154.90 | 154.90 | +2.38% | 7,731 | 1.52 |
| Aug 25, 2026 | 152.85 | 152.85 | 150.00 | 151.30 | 151.30 | +0.20% | 796 | 0.16 |
| Aug 24, 2026 | 150.75 | 153.55 | 148.25 | 151.00 | 151.00 | +0.67% | 14,401 | 2.95 |
