Price Data Selection & Download
Manorama Industries Share Price All Time Records & Statistics (Jul 2022 - May 2026)
955 daily OHLCV records on NSE from July 2022 to May 2026. Explore MANORAMA intrinsic value to estimate fundamental worth using multiple valuation models.
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 - May 2026)
MANORAMA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
MANORAMA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.99%
₹1333.30 → ₹1453.10
Year to Date
Price Volatility
7.81%
Low Volatility
Year to Date
Average Daily Volume
148,003
Year to Date Average
NSE Exchange
Manorama Industries Share Price History – Frequently Asked Questions
Common questions about MANORAMA historical data and records. Examine MANORAMA quarterly performance for recent quarterly revenue, profit and EPS trends.
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.