Advertisement
U.S. markets close in 2 hours 15 minutes

Moksh Ornaments Limited (MOKSH.NS)

NSE - NSE Real Time Price. Currency in INR
18.10-0.26 (-1.42%)
At close: 03:29PM IST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 202418.4918.4917.9018.1018.1080,430
Nov 07, 202418.2418.6518.0518.3618.3645,102
Nov 06, 202418.6518.6518.0018.2418.2469,737
Nov 05, 202418.7318.9718.1018.2718.2758,200
Nov 04, 202419.2919.2918.6018.7318.7342,710
Nov 01, 202418.6518.6518.6518.6518.65-
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 09, 202418.7919.5318.7919.5319.53101,964
Oct 08, 202418.0119.3017.7018.6018.60117,785
Oct 07, 202419.8019.8018.6318.6318.63116,829
Oct 04, 202419.7620.0019.0519.6219.6275,924
Oct 03, 202420.0020.2919.5119.7619.76117,588
Oct 01, 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 09, 202422.5024.5022.4323.9823.98740,122
Sep 06, 202423.1525.2523.0923.6223.622,459,610
Sep 05, 202424.6224.6222.8523.0923.091,887,827
Sep 04, 202420.1024.3819.8624.2424.247,769,575
Sep 03, 202420.5620.5620.2520.3220.32177,550
Sep 02, 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 09, 202418.8720.4017.7118.8518.851,549,426
Aug 08, 202418.0018.9918.0018.2318.23314,220
Aug 07, 202416.5019.2516.5017.8717.87608,065
Aug 06, 202415.8817.0415.8816.1916.19123,161
Aug 05, 202416.2417.2215.6615.8815.88335,480
Aug 02, 202417.0017.6716.9517.4017.40127,401
Aug 01, 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 09, 202415.0015.8015.0015.1315.13106,528
Jul 08, 202415.3215.9615.0015.2215.2286,376
Jul 05, 202415.2715.5014.7615.3315.33121,278
Jul 04, 202415.9915.9915.2515.2615.26237,362
Jul 03, 202416.6516.7015.8116.0616.06199,131
Jul 02, 202416.6216.6216.3016.6216.62277,672
Jul 01, 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...