Price Data Selection & Download
Manorama Industries Share Price All Time Records & Statistics (Jul 2022 - Jul 2026)
995 daily OHLCV records on NSE from July 2022 to July 2026.
Share Price All Time High
₹1760.00
July 28, 2025
NSE Exchange
Share Price All Time Low
₹164.15
July 04, 2022
NSE Exchange
Highest Volume Trading Day
2,293,354
July 28, 2025 • ₹1687.00
NSE Exchange
Share Price History Data (Jul 2022 - Jul 2026)
MANORAMA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1579.90 | ₹1600.10 | ₹1567.30 | ₹1585.50 | 67,923 |
| 2026-07-23 | ₹1570.00 | ₹1607.60 | ₹1562.10 | ₹1579.90 | 80,314 |
| 2026-07-22 | ₹1620.00 | ₹1620.00 | ₹1565.60 | ₹1573.60 | 92,495 |
| 2026-07-21 | ₹1601.10 | ₹1620.90 | ₹1600.50 | ₹1608.60 | 50,167 |
| 2026-07-20 | ₹1591.50 | ₹1636.40 | ₹1588.90 | ₹1601.10 | 144,253 |
| 2026-07-17 | ₹1587.30 | ₹1607.70 | ₹1576.20 | ₹1591.50 | 81,560 |
| 2026-07-16 | ₹1614.90 | ₹1619.90 | ₹1590.50 | ₹1595.40 | 68,297 |
| 2026-07-15 | ₹1605.10 | ₹1623.90 | ₹1583.00 | ₹1608.20 | 173,230 |
| 2026-07-14 | ₹1627.30 | ₹1641.70 | ₹1573.30 | ₹1577.60 | 206,151 |
| 2026-07-13 | ₹1603.40 | ₹1632.00 | ₹1581.40 | ₹1627.30 | 179,409 |
| 2026-07-10 | ₹1579.90 | ₹1624.20 | ₹1578.00 | ₹1603.40 | 180,543 |
| 2026-07-09 | ₹1513.00 | ₹1590.20 | ₹1510.00 | ₹1579.20 | 198,892 |
| 2026-07-08 | ₹1525.00 | ₹1555.60 | ₹1501.10 | ₹1510.80 | 125,383 |
| 2026-07-07 | ₹1580.00 | ₹1580.00 | ₹1512.00 | ₹1525.30 | 216,192 |
| 2026-07-06 | ₹1570.90 | ₹1614.60 | ₹1554.90 | ₹1575.90 | 357,068 |
| 2026-07-03 | ₹1598.90 | ₹1598.90 | ₹1551.00 | ₹1562.40 | 137,008 |
| 2026-07-02 | ₹1574.90 | ₹1599.00 | ₹1561.00 | ₹1581.20 | 157,161 |
| 2026-07-01 | ₹1669.40 | ₹1676.70 | ₹1555.00 | ₹1565.00 | 390,502 |
| 2026-06-30 | ₹1590.00 | ₹1672.00 | ₹1581.90 | ₹1655.30 | 476,483 |
| 2026-06-29 | ₹1573.80 | ₹1624.90 | ₹1573.80 | ₹1587.10 | 187,320 |
| 2026-06-25 | ₹1598.30 | ₹1609.50 | ₹1570.10 | ₹1573.50 | 98,249 |
| 2026-06-24 | ₹1560.10 | ₹1609.00 | ₹1548.90 | ₹1585.40 | 166,376 |
| 2026-06-23 | ₹1553.00 | ₹1569.00 | ₹1522.20 | ₹1559.60 | 147,875 |
| 2026-06-22 | ₹1550.50 | ₹1615.00 | ₹1541.20 | ₹1547.40 | 256,223 |
| 2026-06-19 | ₹1530.70 | ₹1574.20 | ₹1519.10 | ₹1558.20 | 126,904 |
| 2026-06-18 | ₹1540.00 | ₹1558.00 | ₹1521.10 | ₹1529.30 | 102,995 |
| 2026-06-17 | ₹1490.60 | ₹1536.80 | ₹1490.60 | ₹1527.20 | 65,232 |
| 2026-06-16 | ₹1538.50 | ₹1549.00 | ₹1492.30 | ₹1497.70 | 291,011 |
| 2026-06-15 | ₹1581.80 | ₹1581.80 | ₹1528.90 | ₹1531.70 | 149,436 |
| 2026-06-12 | ₹1551.10 | ₹1585.60 | ₹1547.50 | ₹1564.40 | 135,943 |
| 2026-06-11 | ₹1545.00 | ₹1585.00 | ₹1515.00 | ₹1534.20 | 186,926 |
| 2026-06-10 | ₹1498.00 | ₹1555.00 | ₹1484.00 | ₹1540.70 | 310,920 |
| 2026-06-09 | ₹1515.00 | ₹1544.90 | ₹1480.10 | ₹1490.80 | 107,130 |
| 2026-06-08 | ₹1450.00 | ₹1528.00 | ₹1430.50 | ₹1511.50 | 172,714 |
| 2026-06-05 | ₹1460.50 | ₹1499.40 | ₹1459.80 | ₹1476.10 | 101,240 |
| 2026-06-04 | ₹1459.00 | ₹1477.90 | ₹1450.00 | ₹1460.50 | 78,043 |
| 2026-06-03 | ₹1493.50 | ₹1493.50 | ₹1440.00 | ₹1469.60 | 82,160 |
| 2026-06-02 | ₹1440.00 | ₹1540.00 | ₹1424.70 | ₹1481.40 | 348,844 |
| 2026-06-01 | ₹1446.90 | ₹1452.20 | ₹1419.10 | ₹1437.90 | 107,896 |
| 2026-05-29 | ₹1447.00 | ₹1475.90 | ₹1401.60 | ₹1426.40 | 130,499 |
| 2026-05-27 | ₹1462.80 | ₹1473.30 | ₹1444.20 | ₹1453.10 | 120,353 |
| 2026-05-26 | ₹1407.80 | ₹1487.00 | ₹1403.70 | ₹1461.20 | 268,488 |
| 2026-05-25 | ₹1396.50 | ₹1415.30 | ₹1373.00 | ₹1407.60 | 174,012 |
| 2026-05-22 | ₹1368.10 | ₹1412.20 | ₹1367.30 | ₹1386.40 | 115,601 |
| 2026-05-21 | ₹1399.30 | ₹1414.00 | ₹1360.10 | ₹1368.20 | 124,303 |
| 2026-05-20 | ₹1365.00 | ₹1392.40 | ₹1346.20 | ₹1386.30 | 95,098 |
| 2026-05-19 | ₹1377.80 | ₹1404.90 | ₹1355.50 | ₹1371.40 | 95,609 |
| 2026-05-18 | ₹1300.00 | ₹1374.70 | ₹1287.40 | ₹1370.60 | 206,640 |
| 2026-05-15 | ₹1355.10 | ₹1399.00 | ₹1300.00 | ₹1305.60 | 206,312 |
| 2026-05-14 | ₹1343.60 | ₹1376.90 | ₹1330.60 | ₹1351.80 | 145,582 |
| 2026-05-13 | ₹1377.80 | ₹1413.90 | ₹1330.20 | ₹1343.60 | 356,109 |
| 2026-05-12 | ₹1490.00 | ₹1490.00 | ₹1365.40 | ₹1396.20 | 1,321,694 |
| 2026-05-11 | ₹1584.00 | ₹1610.00 | ₹1547.00 | ₹1597.00 | 248,873 |
| 2026-05-08 | ₹1616.20 | ₹1617.00 | ₹1569.20 | ₹1576.20 | 168,012 |
| 2026-05-07 | ₹1600.00 | ₹1621.00 | ₹1580.80 | ₹1607.50 | 121,199 |
| 2026-05-06 | ₹1619.30 | ₹1624.00 | ₹1565.00 | ₹1602.70 | 171,087 |
| 2026-05-05 | ₹1530.00 | ₹1638.00 | ₹1517.70 | ₹1594.50 | 334,170 |
| 2026-05-04 | ₹1527.00 | ₹1573.70 | ₹1500.00 | ₹1530.20 | 206,925 |
| 2026-04-30 | ₹1473.80 | ₹1524.10 | ₹1442.10 | ₹1509.00 | 177,210 |
| 2026-04-29 | ₹1453.90 | ₹1494.00 | ₹1452.90 | ₹1473.80 | 107,940 |
| 2026-04-28 | ₹1440.50 | ₹1458.00 | ₹1416.10 | ₹1445.00 | 101,291 |
| 2026-04-27 | ₹1420.80 | ₹1448.00 | ₹1413.10 | ₹1440.50 | 75,344 |
| 2026-04-24 | ₹1422.00 | ₹1440.70 | ₹1404.30 | ₹1411.10 | 77,845 |
| 2026-04-23 | ₹1455.50 | ₹1458.00 | ₹1420.10 | ₹1429.90 | 97,257 |
| 2026-04-22 | ₹1454.90 | ₹1475.70 | ₹1441.00 | ₹1455.50 | 76,563 |
| 2026-04-21 | ₹1380.10 | ₹1465.00 | ₹1380.00 | ₹1447.70 | 155,559 |
| 2026-04-20 | ₹1416.00 | ₹1428.70 | ₹1372.20 | ₹1384.10 | 103,197 |
| 2026-04-17 | ₹1395.00 | ₹1422.00 | ₹1387.90 | ₹1417.70 | 73,580 |
| 2026-04-16 | ₹1375.00 | ₹1399.00 | ₹1355.40 | ₹1390.20 | 102,803 |
| 2026-04-15 | ₹1330.00 | ₹1363.40 | ₹1311.10 | ₹1357.30 | 107,387 |
| 2026-04-13 | ₹1252.00 | ₹1302.80 | ₹1240.00 | ₹1294.30 | 99,738 |
| 2026-04-10 | ₹1286.80 | ₹1322.50 | ₹1275.90 | ₹1282.70 | 154,602 |
| 2026-04-09 | ₹1309.60 | ₹1322.40 | ₹1261.90 | ₹1277.40 | 119,044 |
| 2026-04-08 | ₹1275.00 | ₹1335.00 | ₹1257.50 | ₹1309.60 | 228,746 |
| 2026-04-07 | ₹1240.00 | ₹1248.40 | ₹1215.60 | ₹1220.80 | 82,135 |
| 2026-04-06 | ₹1240.00 | ₹1249.50 | ₹1209.50 | ₹1243.40 | 81,491 |
| 2026-04-02 | ₹1200.00 | ₹1226.80 | ₹1171.20 | ₹1219.70 | 109,512 |
| 2026-04-01 | ₹1136.10 | ₹1246.00 | ₹1136.10 | ₹1221.20 | 183,388 |
| 2026-03-30 | ₹1190.00 | ₹1200.00 | ₹1120.30 | ₹1130.00 | 201,291 |
| 2026-03-27 | ₹1260.00 | ₹1260.40 | ₹1201.00 | ₹1208.90 | 115,568 |
| 2026-03-25 | ₹1275.00 | ₹1308.00 | ₹1260.00 | ₹1271.90 | 136,395 |
| 2026-03-24 | ₹1265.00 | ₹1271.80 | ₹1226.10 | ₹1264.90 | 62,812 |
| 2026-03-23 | ₹1250.00 | ₹1250.00 | ₹1190.60 | ₹1207.40 | 149,586 |
| 2026-03-20 | ₹1287.80 | ₹1300.30 | ₹1268.10 | ₹1271.90 | 63,142 |
| 2026-03-19 | ₹1301.00 | ₹1315.00 | ₹1263.80 | ₹1271.50 | 90,733 |
| 2026-03-18 | ₹1298.80 | ₹1346.90 | ₹1290.50 | ₹1331.00 | 75,803 |
| 2026-03-17 | ₹1295.50 | ₹1326.10 | ₹1286.30 | ₹1303.60 | 79,932 |
| 2026-03-16 | ₹1268.00 | ₹1311.70 | ₹1240.00 | ₹1299.20 | 130,104 |
| 2026-03-13 | ₹1315.00 | ₹1339.00 | ₹1259.00 | ₹1276.10 | 155,938 |
| 2026-03-12 | ₹1321.00 | ₹1338.40 | ₹1294.00 | ₹1325.40 | 49,886 |
| 2026-03-11 | ₹1371.30 | ₹1383.90 | ₹1328.00 | ₹1337.20 | 57,568 |
| 2026-03-10 | ₹1340.00 | ₹1390.00 | ₹1319.50 | ₹1375.90 | 90,934 |
| 2026-03-09 | ₹1313.10 | ₹1330.00 | ₹1278.60 | ₹1313.00 | 111,781 |
| 2026-03-06 | ₹1366.70 | ₹1382.90 | ₹1342.50 | ₹1352.10 | 30,957 |
| 2026-03-05 | ₹1371.00 | ₹1390.00 | ₹1351.20 | ₹1366.70 | 44,128 |
| 2026-03-04 | ₹1360.00 | ₹1374.90 | ₹1335.00 | ₹1360.90 | 82,478 |
| 2026-03-02 | ₹1382.00 | ₹1408.00 | ₹1365.50 | ₹1385.60 | 79,159 |
| 2026-02-27 | ₹1434.00 | ₹1448.80 | ₹1392.10 | ₹1426.30 | 200,247 |
| 2026-02-26 | ₹1446.60 | ₹1453.70 | ₹1417.40 | ₹1434.00 | 45,217 |
| 2026-02-25 | ₹1411.00 | ₹1444.00 | ₹1411.00 | ₹1432.30 | 53,904 |
| 2026-02-24 | ₹1416.20 | ₹1436.10 | ₹1404.90 | ₹1415.10 | 53,697 |
| 2026-02-23 | ₹1415.00 | ₹1449.30 | ₹1408.10 | ₹1416.20 | 52,147 |
| 2026-02-20 | ₹1430.00 | ₹1439.30 | ₹1386.10 | ₹1415.80 | 98,431 |
| 2026-02-19 | ₹1420.10 | ₹1500.00 | ₹1420.10 | ₹1441.60 | 238,731 |
| 2026-02-18 | ₹1421.90 | ₹1433.60 | ₹1412.40 | ₹1419.60 | 44,407 |
| 2026-02-17 | ₹1403.10 | ₹1444.10 | ₹1403.10 | ₹1419.60 | 49,316 |
| 2026-02-16 | ₹1405.00 | ₹1435.80 | ₹1393.40 | ₹1419.10 | 71,176 |
| 2026-02-13 | ₹1419.20 | ₹1438.80 | ₹1404.90 | ₹1410.30 | 75,928 |
| 2026-02-12 | ₹1455.30 | ₹1463.00 | ₹1423.30 | ₹1431.70 | 98,246 |
| 2026-02-11 | ₹1466.60 | ₹1478.90 | ₹1440.90 | ₹1455.30 | 66,149 |
| 2026-02-10 | ₹1458.40 | ₹1519.00 | ₹1453.00 | ₹1465.50 | 220,995 |
| 2026-02-09 | ₹1415.00 | ₹1455.50 | ₹1413.10 | ₹1446.00 | 139,048 |
| 2026-02-06 | ₹1422.50 | ₹1422.50 | ₹1379.10 | ₹1408.00 | 86,605 |
| 2026-02-05 | ₹1380.00 | ₹1438.90 | ₹1360.00 | ₹1428.70 | 218,636 |
| 2026-02-04 | ₹1375.00 | ₹1395.70 | ₹1356.20 | ₹1376.70 | 154,429 |
| 2026-02-03 | ₹1374.00 | ₹1394.90 | ₹1278.00 | ₹1347.70 | 243,070 |
| 2026-02-02 | ₹1355.00 | ₹1361.00 | ₹1291.00 | ₹1300.80 | 134,262 |
| 2026-02-01 | ₹1364.90 | ₹1375.00 | ₹1290.10 | ₹1365.70 | 150,382 |
| 2026-01-30 | ₹1371.00 | ₹1433.30 | ₹1344.00 | ₹1350.70 | 520,422 |
| 2026-01-29 | ₹1379.90 | ₹1389.00 | ₹1325.40 | ₹1375.80 | 853,580 |
| 2026-01-28 | ₹1176.00 | ₹1285.50 | ₹1176.00 | ₹1277.50 | 254,430 |
| 2026-01-27 | ₹1119.00 | ₹1184.80 | ₹1100.30 | ₹1174.90 | 171,651 |
| 2026-01-23 | ₹1085.00 | ₹1152.00 | ₹1081.70 | ₹1093.00 | 223,864 |
| 2026-01-22 | ₹1100.90 | ₹1120.00 | ₹1060.60 | ₹1075.80 | 144,147 |
| 2026-01-21 | ₹1124.00 | ₹1125.50 | ₹1078.70 | ₹1090.60 | 189,408 |
| 2026-01-20 | ₹1220.70 | ₹1225.00 | ₹1116.00 | ₹1125.60 | 205,367 |
| 2026-01-19 | ₹1280.00 | ₹1294.40 | ₹1221.00 | ₹1228.20 | 127,092 |
| 2026-01-16 | ₹1305.80 | ₹1311.20 | ₹1279.60 | ₹1284.70 | 67,848 |
| 2026-01-14 | ₹1320.80 | ₹1325.10 | ₹1301.80 | ₹1305.70 | 31,019 |
| 2026-01-13 | ₹1307.00 | ₹1331.30 | ₹1302.70 | ₹1322.80 | 40,333 |
| 2026-01-12 | ₹1312.00 | ₹1314.60 | ₹1271.80 | ₹1306.40 | 76,370 |
| 2026-01-09 | ₹1310.00 | ₹1324.90 | ₹1299.00 | ₹1307.10 | 49,330 |
| 2026-01-08 | ₹1343.10 | ₹1345.20 | ₹1305.10 | ₹1314.50 | 58,041 |
| 2026-01-07 | ₹1335.00 | ₹1367.80 | ₹1330.10 | ₹1348.80 | 44,413 |
| 2026-01-06 | ₹1346.00 | ₹1346.00 | ₹1323.00 | ₹1338.90 | 54,513 |
| 2026-01-05 | ₹1390.80 | ₹1392.00 | ₹1336.10 | ₹1340.20 | 80,711 |
| 2026-01-02 | ₹1327.90 | ₹1395.00 | ₹1325.20 | ₹1390.80 | 120,539 |
| 2026-01-01 | ₹1325.10 | ₹1341.90 | ₹1325.10 | ₹1333.30 | 93,317 |
Manorama Industries Share Price Performance Analysis (Jul 2022 - Jul 2026)
MANORAMA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+18.92%
₹1333.30 → ₹1585.50
Year to Date
Price Volatility
9.05%
Low Volatility
Year to Date
Average Daily Volume
153,922
Year to Date Average
NSE Exchange
Manorama Industries Share Price History – Frequently Asked Questions
Common questions about MANORAMA historical data and records. For live price, key ratios and fundamentals, see MANORAMA screener.
What is the all-time high share price of Manorama Industries (MANORAMA)?
The all-time high share price of Manorama Industries was ₹1760.0 recorded on July 28, 2025 on the NSE exchange.
What is the all-time low share price of Manorama Industries (MANORAMA)?
The all-time low share price of Manorama Industries was ₹164.15 recorded on July 04, 2022 on the NSE exchange.
How can I download MANORAMA historical share price data?
You can download Manorama Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MANORAMA shares?
The highest trading volume day for Manorama Industries was 2,293,354 shares traded on July 28, 2025 on the NSE exchange, with share price at ₹1687.0.