Manoj Vaibhav Gems 'N' Jewellers Limited MVGJL
NSE · India · Retail Trade
INR 206.69-0.47 (-0.23%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 207.16 | -2.56% | INR 214.33 | INR 216.47 | INR 205.10 | 143.72K |
| 2026-09-29 | INR 212.60 | -1.55% | INR 216.30 | INR 219.54 | INR 207.00 | 172.01K |
| 2026-09-28 | INR 215.94 | -3.76% | INR 226.99 | INR 227.00 | INR 215.00 | 280.86K |
| 2026-09-25 | INR 224.38 | +4.46% | INR 214.70 | INR 228.85 | INR 212.35 | 903.28K |
| 2026-09-24 | INR 214.80 | -2.93% | INR 219.46 | INR 220.55 | INR 213.36 | 228.76K |
| 2026-09-23 | INR 221.29 | +3.77% | INR 213.26 | INR 225.00 | INR 212.40 | 764.24K |
| 2026-09-22 | INR 213.26 | -0.58% | INR 214.50 | INR 217.09 | INR 205.82 | 407.77K |
| 2026-09-21 | INR 214.51 | +0.02% | INR 215.70 | INR 222.90 | INR 212.35 | 394.00K |
| 2026-09-18 | INR 214.47 | -0.42% | INR 217.00 | INR 224.36 | INR 212.20 | 509.51K |
| 2026-09-17 | INR 215.37 | +3.96% | INR 211.00 | INR 219.40 | INR 208.31 | 704.30K |
| 2026-09-16 | INR 207.16 | +5.67% | INR 196.04 | INR 209.90 | INR 185.15 | 672.31K |
| 2026-09-15 | INR 196.05 | -0.67% | INR 197.80 | INR 212.00 | INR 193.23 | 407.20K |
| 2026-09-14 | INR 197.37 | 0.00% | INR 197.37 | INR 197.37 | INR 197.37 | 0 |
| 2026-09-11 | INR 197.37 | -5.47% | INR 208.70 | INR 208.70 | INR 195.60 | 332.88K |
| 2026-09-10 | INR 208.78 | -2.73% | INR 215.50 | INR 222.00 | INR 208.00 | 258.42K |
| 2026-09-09 | INR 214.64 | +1.86% | INR 208.00 | INR 224.33 | INR 201.60 | 1.33M |
| 2026-09-08 | INR 210.72 | -2.39% | INR 233.99 | INR 233.99 | INR 205.25 | 3.73M |
| 2026-09-07 | INR 215.88 | +20.00% | INR 181.90 | INR 215.88 | INR 181.00 | 3.20M |
| 2026-09-04 | INR 179.90 | +4.61% | INR 172.10 | INR 187.80 | INR 172.10 | 1.15M |
| 2026-09-03 | INR 171.97 | +6.31% | INR 161.76 | INR 177.73 | INR 160.81 | 753.68K |
| 2026-09-02 | INR 161.76 | -0.38% | INR 161.90 | INR 166.93 | INR 158.00 | 84.33K |
| 2026-09-01 | INR 162.37 | +7.51% | INR 152.90 | INR 174.85 | INR 152.15 | 648.50K |
| 2026-08-31 | INR 151.03 | -2.46% | INR 154.84 | INR 154.84 | INR 150.65 | 43.79K |
| 2026-08-28 | INR 154.84 | +0.70% | INR 153.00 | INR 157.20 | INR 153.00 | 40.95K |
| 2026-08-27 | INR 153.77 | -0.92% | INR 156.08 | INR 159.33 | INR 153.01 | 64.61K |
| 2026-08-26 | INR 155.19 | +2.64% | INR 152.85 | INR 155.99 | INR 151.39 | 63.53K |
| 2026-08-25 | INR 151.20 | -0.26% | INR 151.40 | INR 152.59 | INR 148.82 | 32.63K |
| 2026-08-24 | INR 151.59 | +1.33% | INR 150.90 | INR 153.50 | INR 148.00 | 61.39K |
| 2026-08-21 | INR 149.60 | +1.88% | INR 147.80 | INR 152.65 | INR 146.84 | 93.93K |
| 2026-08-20 | INR 146.84 | -0.92% | INR 148.25 | INR 151.06 | INR 146.15 | 60.05K |
| 2026-08-19 | INR 148.21 | -1.51% | INR 151.37 | INR 153.99 | INR 147.10 | 51.86K |
| 2026-08-18 | INR 150.48 | -1.42% | INR 151.12 | INR 153.99 | INR 149.40 | 50.31K |
| 2026-08-17 | INR 152.64 | -2.86% | INR 156.20 | INR 158.58 | INR 150.00 | 108.47K |
| 2026-08-14 | INR 157.14 | +1.03% | INR 155.97 | INR 160.00 | INR 154.83 | 31.52K |
| 2026-08-13 | INR 155.54 | -0.22% | INR 158.19 | INR 163.47 | INR 154.22 | 107.53K |
| 2026-08-12 | INR 155.89 | -3.90% | INR 160.05 | INR 163.99 | INR 154.91 | 79.30K |
| 2026-08-11 | INR 162.21 | -5.98% | INR 169.98 | INR 170.00 | INR 160.00 | 146.74K |
| 2026-08-10 | INR 172.52 | +1.51% | INR 169.50 | INR 174.50 | INR 169.50 | 52.63K |
| 2026-08-07 | INR 169.95 | +2.49% | INR 168.29 | INR 174.60 | INR 165.13 | 115.20K |
| 2026-08-06 | INR 165.82 | -1.95% | INR 170.90 | INR 170.90 | INR 165.00 | 37.42K |
| 2026-08-05 | INR 169.11 | +1.03% | INR 169.73 | INR 172.38 | INR 166.05 | 28.43K |
| 2026-08-04 | INR 167.39 | -1.94% | INR 170.80 | INR 170.99 | INR 166.00 | 27.92K |
| 2026-08-03 | INR 170.70 | +1.52% | INR 168.30 | INR 172.89 | INR 167.62 | 18.26K |
| 2026-07-31 | INR 168.14 | +0.54% | INR 169.70 | INR 174.99 | INR 166.98 | 95.02K |
| 2026-07-30 | INR 167.23 | -3.80% | INR 172.42 | INR 174.00 | INR 166.50 | 42.54K |
| 2026-07-29 | INR 173.83 | +0.01% | INR 172.80 | INR 178.40 | INR 172.01 | 87.26K |
| 2026-07-28 | INR 173.81 | +4.00% | INR 167.95 | INR 178.71 | INR 165.28 | 179.03K |
| 2026-07-27 | INR 167.13 | +7.30% | INR 157.80 | INR 170.00 | INR 156.61 | 178.15K |
| 2026-07-24 | INR 155.76 | +0.59% | INR 154.00 | INR 157.58 | INR 153.00 | 33.51K |
| 2026-07-23 | INR 154.84 | -1.33% | INR 155.35 | INR 158.97 | INR 154.02 | 35.96K |
| 2026-07-22 | INR 156.92 | -0.82% | INR 157.77 | INR 162.00 | INR 156.00 | 48.06K |
| 2026-07-21 | INR 158.22 | +0.60% | INR 155.87 | INR 160.00 | INR 155.20 | 32.81K |
| 2026-07-20 | INR 157.28 | +1.05% | INR 157.00 | INR 160.00 | INR 154.30 | 42.75K |
| 2026-07-17 | INR 155.65 | -3.35% | INR 161.80 | INR 161.80 | INR 154.97 | 134.37K |
| 2026-07-16 | INR 161.04 | -1.91% | INR 165.30 | INR 166.65 | INR 159.81 | 62.30K |
| 2026-07-15 | INR 164.17 | -0.82% | INR 165.75 | INR 167.90 | INR 162.69 | 58.86K |
| 2026-07-14 | INR 165.52 | +0.23% | INR 165.56 | INR 172.99 | INR 164.10 | 121.42K |
| 2026-07-13 | INR 165.14 | +5.76% | INR 155.90 | INR 168.50 | INR 155.23 | 178.09K |
| 2026-07-10 | INR 156.15 | -1.19% | INR 158.54 | INR 162.00 | INR 154.91 | 84.76K |
| 2026-07-09 | INR 158.03 | +3.54% | INR 152.00 | INR 168.60 | INR 152.00 | 205.42K |
| 2026-07-08 | INR 152.63 | +3.04% | INR 148.00 | INR 159.59 | INR 146.21 | 152.28K |
| 2026-07-07 | INR 148.12 | -1.76% | INR 148.61 | INR 150.99 | INR 147.15 | 26.89K |
| 2026-07-06 | INR 150.78 | -0.66% | INR 147.35 | INR 155.00 | INR 147.35 | 24.53K |
| 2026-07-03 | INR 151.78 | +1.30% | INR 151.34 | INR 154.39 | INR 151.02 | 51.10K |
| 2026-07-02 | INR 149.83 | +1.52% | INR 148.98 | INR 152.79 | INR 147.41 | 101.19K |
| 2026-07-01 | INR 147.58 | +1.39% | INR 146.74 | INR 148.90 | INR 144.46 | 64.42K |
| 2026-06-30 | INR 145.56 | +2.67% | INR 142.00 | INR 146.99 | INR 142.00 | 29.29K |
| 2026-06-29 | INR 141.77 | -1.41% | INR 142.25 | INR 144.80 | INR 141.35 | 19.34K |
| 2026-06-26 | INR 143.80 | 0.00% | INR 143.80 | INR 143.80 | INR 143.80 | 0 |
| 2026-06-25 | INR 143.80 | -0.36% | INR 144.94 | INR 145.29 | INR 142.70 | 41.60K |
| 2026-06-24 | INR 144.32 | +0.46% | INR 143.10 | INR 146.00 | INR 142.22 | 83.75K |
| 2026-06-23 | INR 143.66 | -2.79% | INR 148.83 | INR 149.47 | INR 143.10 | 80.61K |
| 2026-06-22 | INR 147.78 | +0.19% | INR 146.52 | INR 149.89 | INR 145.10 | 109.80K |
| 2026-06-19 | INR 147.50 | -0.59% | INR 151.00 | INR 151.00 | INR 146.60 | 61.23K |
| 2026-06-18 | INR 148.38 | -1.46% | INR 150.12 | INR 153.00 | INR 147.35 | 67.85K |
| 2026-06-17 | INR 150.58 | -0.80% | INR 154.00 | INR 154.00 | INR 149.02 | 45.49K |
| 2026-06-16 | INR 151.80 | -0.14% | INR 154.90 | INR 154.90 | INR 150.49 | 28.66K |
| 2026-06-15 | INR 152.01 | +3.97% | INR 148.40 | INR 153.00 | INR 148.40 | 50.97K |
| 2026-06-12 | INR 146.20 | +1.59% | INR 148.90 | INR 154.00 | INR 143.53 | 97.83K |
| 2026-06-11 | INR 143.91 | -2.53% | INR 146.00 | INR 147.39 | INR 142.85 | 50.23K |
| 2026-06-10 | INR 147.64 | -1.57% | INR 154.00 | INR 154.00 | INR 146.20 | 54.79K |
| 2026-06-09 | INR 150.00 | +0.19% | INR 147.50 | INR 153.50 | INR 147.50 | 12.90K |
| 2026-06-08 | INR 149.71 | -1.50% | INR 151.99 | INR 153.39 | INR 147.70 | 35.05K |
| 2026-06-05 | INR 151.99 | -1.20% | INR 153.71 | INR 155.40 | INR 150.30 | 77.42K |
| 2026-06-04 | INR 153.83 | -0.39% | INR 153.00 | INR 156.96 | INR 152.30 | 43.05K |
| 2026-06-03 | INR 154.43 | -0.38% | INR 155.02 | INR 158.98 | INR 152.22 | 19.05K |
| 2026-06-02 | INR 155.02 | -0.76% | INR 154.01 | INR 156.28 | INR 153.00 | 32.16K |
| 2026-06-01 | INR 156.21 | +2.42% | INR 152.52 | INR 160.00 | INR 152.52 | 43.91K |
| 2026-05-29 | INR 152.52 | -2.00% | INR 152.06 | INR 160.00 | INR 152.00 | 54.03K |
| 2026-05-28 | INR 155.64 | 0.00% | INR 155.64 | INR 155.64 | INR 155.64 | 0 |