NSE - Delayed Quote INR

Moksh Ornaments Limited (MOKSH.NS)

Compare
18.10 -0.26 (-1.42%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 18.49 18.49 17.90 18.10 18.10 80,430
Nov 7, 2024 18.24 18.65 18.05 18.36 18.36 45,102
Nov 6, 2024 18.65 18.65 18.00 18.24 18.24 69,737
Nov 5, 2024 18.73 18.97 18.10 18.27 18.27 58,200
Nov 4, 2024 19.29 19.29 18.60 18.73 18.73 42,710
Nov 1, 2024 18.65 18.65 18.65 18.65 18.65 -
Oct 31, 2024 18.23 18.95 18.20 18.65 18.65 36,558
Oct 30, 2024 18.19 18.49 18.00 18.23 18.23 29,736
Oct 29, 2024 17.88 18.40 17.51 17.95 17.95 24,667
Oct 28, 2024 17.51 17.88 17.14 17.61 17.61 51,703
Oct 25, 2024 18.25 18.70 17.70 18.03 18.03 62,817
Oct 24, 2024 18.30 19.00 18.25 18.30 18.30 61,949
Oct 23, 2024 18.11 19.40 18.10 18.89 18.89 64,432
Oct 22, 2024 19.69 19.70 18.65 18.72 18.72 82,910
Oct 21, 2024 20.00 20.49 18.70 19.35 19.35 92,534
Oct 18, 2024 19.22 20.00 19.10 19.62 19.62 83,266
Oct 17, 2024 20.40 20.40 19.51 19.60 19.60 79,437
Oct 16, 2024 19.75 20.45 19.75 20.12 20.12 84,614
Oct 15, 2024 20.08 20.12 19.75 19.90 19.90 77,181
Oct 14, 2024 21.20 21.20 19.95 20.12 20.12 120,113
Oct 11, 2024 21.45 21.49 19.60 20.99 20.99 152,066
Oct 10, 2024 20.45 20.50 20.41 20.50 20.50 77,551
Oct 9, 2024 18.79 19.53 18.79 19.53 19.53 101,964
Oct 8, 2024 18.01 19.30 17.70 18.60 18.60 117,785
Oct 7, 2024 19.80 19.80 18.63 18.63 18.63 116,829
Oct 4, 2024 19.76 20.00 19.05 19.62 19.62 75,924
Oct 3, 2024 20.00 20.29 19.51 19.76 19.76 117,588
Oct 1, 2024 20.19 20.50 20.00 20.29 20.29 87,733
Sep 30, 2024 20.11 20.60 19.80 20.01 20.01 118,200
Sep 27, 2024 19.89 20.50 19.89 20.25 20.25 115,360
Sep 26, 2024 20.50 20.74 19.65 19.89 19.89 144,358
Sep 25, 2024 20.98 21.16 20.22 20.53 20.53 146,696
Sep 24, 2024 21.80 21.85 20.24 21.16 21.16 99,802
Sep 23, 2024 20.50 21.68 19.64 21.31 21.31 285,855
Sep 20, 2024 21.00 21.59 20.51 20.68 20.68 139,345
Sep 19, 2024 21.75 22.09 20.53 21.12 21.12 205,778
Sep 18, 2024 22.34 22.39 21.50 21.62 21.62 164,456
Sep 17, 2024 22.38 23.00 21.80 21.95 21.95 230,790
Sep 16, 2024 23.40 23.40 22.45 22.76 22.76 153,212
Sep 13, 2024 22.38 23.40 21.60 22.96 22.96 334,460
Sep 12, 2024 22.89 23.10 21.39 22.38 22.38 285,044
Sep 11, 2024 23.75 23.79 22.11 22.52 22.52 230,097
Sep 10, 2024 24.00 24.30 23.00 23.18 23.18 305,455
Sep 9, 2024 22.50 24.50 22.43 23.98 23.98 740,122
Sep 6, 2024 23.15 25.25 23.09 23.62 23.62 2,459,610
Sep 5, 2024 24.62 24.62 22.85 23.09 23.09 1,887,827
Sep 4, 2024 20.10 24.38 19.86 24.24 24.24 7,769,575
Sep 3, 2024 20.56 20.56 20.25 20.32 20.32 177,550
Sep 2, 2024 20.79 21.48 20.50 20.57 20.57 346,995
Aug 30, 2024 20.29 21.00 20.01 20.56 20.56 238,477
Aug 29, 2024 20.76 21.00 19.85 20.03 20.03 295,955
Aug 28, 2024 21.20 21.63 20.60 21.01 21.01 345,976
Aug 27, 2024 21.33 22.10 20.80 21.01 21.01 327,491
Aug 26, 2024 20.50 22.00 20.29 21.33 21.33 812,941
Aug 23, 2024 20.59 20.96 20.12 20.21 20.21 331,807
Aug 22, 2024 21.33 21.49 20.21 20.39 20.39 396,124
Aug 21, 2024 21.99 22.09 21.16 21.30 21.30 408,680
Aug 20, 2024 22.20 22.60 20.50 21.80 21.80 1,240,294
Aug 19, 2024 19.49 22.47 19.00 22.06 22.06 2,651,159
Aug 16, 2024 18.84 19.59 18.49 18.93 18.93 222,204
Aug 14, 2024 18.90 19.49 18.11 18.38 18.38 190,577
Aug 13, 2024 20.35 20.35 18.63 18.96 18.96 422,345
Aug 12, 2024 18.80 20.25 18.31 20.01 20.01 919,809
Aug 9, 2024 18.87 20.40 17.71 18.85 18.85 1,549,426
Aug 8, 2024 18.00 18.99 18.00 18.23 18.23 314,220
Aug 7, 2024 16.50 19.25 16.50 17.87 17.87 608,065
Aug 6, 2024 15.88 17.04 15.88 16.19 16.19 123,161
Aug 5, 2024 16.24 17.22 15.66 15.88 15.88 335,480
Aug 2, 2024 17.00 17.67 16.95 17.40 17.40 127,401
Aug 1, 2024 17.89 17.89 17.05 17.20 17.20 151,111
Jul 31, 2024 18.10 18.10 17.31 17.49 17.49 151,728
Jul 30, 2024 18.44 18.44 17.90 17.95 17.95 126,312
Jul 29, 2024 17.65 18.88 17.65 18.02 18.02 259,817
Jul 26, 2024 19.49 19.49 17.71 17.98 17.98 301,162
Jul 25, 2024 19.40 19.70 18.10 18.94 18.94 507,238
Jul 24, 2024 17.80 19.39 17.41 19.11 19.11 817,352
Jul 23, 2024 16.88 17.83 15.62 17.83 17.83 409,062
Jul 22, 2024 16.23 16.73 15.60 16.21 16.21 116,537
Jul 19, 2024 17.20 18.50 16.50 16.55 16.55 186,543
Jul 18, 2024 18.00 18.80 16.31 17.52 17.52 808,313
Jul 16, 2024 17.60 17.96 17.30 17.96 17.96 680,126
Jul 15, 2024 15.48 16.33 15.10 16.33 16.33 364,286
Jul 12, 2024 14.76 15.27 14.03 14.85 14.85 134,544
Jul 11, 2024 15.05 15.39 14.24 14.77 14.77 68,727
Jul 10, 2024 15.45 15.45 14.53 14.99 14.99 90,153
Jul 9, 2024 15.00 15.80 15.00 15.13 15.13 106,528
Jul 8, 2024 15.32 15.96 15.00 15.22 15.22 86,376
Jul 5, 2024 15.27 15.50 14.76 15.33 15.33 121,278
Jul 4, 2024 15.99 15.99 15.25 15.26 15.26 237,362
Jul 3, 2024 16.65 16.70 15.81 16.06 16.06 199,131
Jul 2, 2024 16.62 16.62 16.30 16.62 16.62 277,672
Jul 1, 2024 15.83 15.83 15.83 15.83 15.83 86,164
Jun 28, 2024 15.08 15.08 15.08 15.08 15.08 33,355
Jun 27, 2024 14.79 14.79 14.79 14.79 14.79 22,564
Jun 26, 2024 14.50 14.50 14.50 14.50 14.50 35,784
Jun 25, 2024 14.22 14.22 14.00 14.22 14.22 54,958
Jun 24, 2024 13.95 14.00 13.95 13.95 13.95 78,478
Jun 21, 2024 14.00 14.05 13.90 14.00 14.00 57,271
Jun 20, 2024 14.11 14.39 14.10 14.11 14.11 55,128
Jun 19, 2024 14.39 14.40 14.39 14.39 14.39 78,051
Jun 18, 2024 14.69 14.87 14.69 14.69 14.69 44,244
Jun 14, 2024 14.87 14.87 14.58 14.87 14.87 48,708
Jun 13, 2024 14.58 14.58 14.58 14.58 14.58 10,628
Jun 12, 2024 14.30 14.30 14.30 14.30 14.30 41,736
Jun 11, 2024 14.02 14.02 13.82 14.02 14.02 36,057
Jun 10, 2024 13.75 13.75 13.50 13.75 13.75 87,261
Jun 7, 2024 13.75 13.90 13.75 13.75 13.75 74,119
Jun 6, 2024 13.95 14.15 13.95 13.95 13.95 45,932
Jun 5, 2024 14.15 14.15 14.15 14.15 14.15 30,503
Jun 4, 2024 14.40 14.50 14.40 14.40 14.40 25,368
Jun 3, 2024 14.70 14.95 14.70 14.70 14.70 72,107
May 31, 2024 14.95 14.95 14.95 14.95 14.95 31,774
May 30, 2024 14.95 15.20 14.95 14.95 14.95 42,172
May 29, 2024 15.20 15.35 15.20 15.20 15.20 71,457
May 28, 2024 15.35 15.65 15.35 15.35 15.35 34,908
May 27, 2024 15.65 15.80 15.65 15.65 15.65 27,535
May 24, 2024 15.90 16.05 15.90 15.90 15.90 54,134
May 23, 2024 16.20 16.20 16.20 16.20 16.20 44,449
May 22, 2024 16.50 16.50 16.50 16.50 16.50 27,607
May 21, 2024 17.10 17.25 16.75 16.80 16.80 164,622
May 17, 2024 17.30 17.30 16.80 17.25 17.25 131,785
May 16, 2024 15.95 16.50 15.95 16.50 16.50 53,025
May 15, 2024 16.20 16.50 15.00 15.75 15.75 112,308
May 14, 2024 14.75 15.75 14.40 15.75 15.75 82,069
May 13, 2024 15.40 15.50 14.95 15.00 15.00 212,211
May 10, 2024 15.70 15.70 15.70 15.70 15.70 61,969
May 9, 2024 16.00 16.20 16.00 16.00 16.00 67,052
May 8, 2024 16.30 16.30 16.25 16.30 16.30 56,657
May 7, 2024 16.50 16.50 16.35 16.50 16.50 55,399
May 6, 2024 16.65 16.90 16.65 16.65 16.65 37,693
May 3, 2024 16.90 16.90 16.90 16.90 16.90 23,717
May 2, 2024 16.90 16.90 16.60 16.90 16.90 38,797
Apr 30, 2024 16.60 16.60 16.55 16.60 16.60 85,942
Apr 29, 2024 16.55 16.80 16.55 16.55 16.55 66,664
Apr 26, 2024 16.80 17.00 16.80 16.80 16.80 57,757
Apr 25, 2024 17.05 17.05 16.90 17.05 17.05 66,308
Apr 24, 2024 17.05 17.05 17.00 17.05 17.05 63,307
Apr 23, 2024 17.00 17.00 17.00 17.00 17.00 91,590
Apr 22, 2024 17.25 17.30 17.25 17.25 17.25 73,136
Apr 19, 2024 17.30 17.60 17.30 17.30 17.30 31,158
Apr 18, 2024 17.60 17.90 17.60 17.60 17.60 69,500
Apr 16, 2024 17.95 17.95 17.95 17.95 17.95 44,488
Apr 15, 2024 18.30 18.50 18.30 18.30 18.30 24,290
Apr 12, 2024 18.65 18.65 18.65 18.65 18.65 34,547
Apr 10, 2024 19.00 19.00 19.00 19.00 19.00 22,307
Apr 9, 2024 19.35 19.35 19.35 19.35 19.35 27,479
Apr 8, 2024 19.75 19.75 19.75 19.75 19.75 44,575
Apr 5, 2024 20.50 21.45 19.85 20.15 20.15 309,250
Apr 4, 2024 20.60 20.60 19.85 20.50 20.50 294,012
Apr 3, 2024 18.95 19.65 18.95 19.65 19.65 116,460
Apr 2, 2024 18.55 18.75 18.35 18.75 18.75 96,533
Apr 1, 2024 17.50 17.90 17.50 17.90 17.90 82,938
Mar 28, 2024 17.30 17.95 16.95 17.05 17.05 157,336
Mar 27, 2024 18.65 18.65 17.30 17.30 17.30 326,558
Mar 26, 2024 18.75 18.90 18.00 18.20 18.20 168,504
Mar 22, 2024 19.00 19.00 18.00 18.60 18.60 125,042
Mar 21, 2024 18.40 18.80 17.25 18.50 18.50 187,430
Mar 20, 2024 18.15 18.45 17.25 18.15 18.15 189,971
Mar 19, 2024 19.10 19.75 18.10 18.15 18.15 185,900
Mar 18, 2024 18.50 19.40 18.00 19.05 19.05 204,889
Mar 15, 2024 18.95 20.15 18.50 18.50 18.50 257,158
Mar 14, 2024 17.65 19.45 17.65 19.45 19.45 429,399
Mar 13, 2024 18.55 18.55 18.55 18.55 18.55 79,809
Mar 12, 2024 19.50 19.50 19.50 19.50 19.50 82,125
Mar 11, 2024 21.00 21.05 20.50 20.50 20.50 208,323
Mar 7, 2024 21.55 21.55 21.55 21.55 21.55 194,544
Mar 6, 2024 23.85 24.40 22.65 22.65 22.65 178,508
Mar 5, 2024 24.80 25.50 23.60 23.85 23.85 387,985
Mar 4, 2024 26.90 26.90 24.70 24.80 24.80 445,052
Mar 1, 2024 23.85 24.80 23.00 24.80 24.80 457,451
Feb 29, 2024 24.00 24.65 23.05 23.65 23.65 1,672,472
Feb 28, 2024 27.45 27.75 25.45 25.45 25.45 2,208,684
Feb 27, 2024 26.60 29.45 26.15 28.25 28.25 9,448,155
Feb 26, 2024 22.90 25.55 21.75 25.45 25.45 8,074,962
Feb 23, 2024 18.65 22.50 18.60 21.30 21.30 5,217,932
Feb 22, 2024 19.30 19.75 18.40 18.75 18.75 228,668
Feb 21, 2024 19.95 19.95 18.05 18.95 18.95 278,932
Feb 20, 2024 19.65 19.95 19.55 19.80 19.80 175,763
Feb 19, 2024 20.10 20.10 19.60 19.65 19.65 155,903
Feb 16, 2024 20.20 20.20 19.40 19.60 19.60 264,040
Feb 15, 2024 19.40 20.00 19.40 19.65 19.65 228,081
Feb 14, 2024 18.75 19.75 18.50 19.30 19.30 325,730
Feb 13, 2024 18.25 20.35 18.05 18.85 18.85 794,927
Feb 12, 2024 19.90 19.90 18.15 18.70 18.70 648,389
Feb 9, 2024 21.70 22.00 19.85 20.50 20.50 751,356
Feb 8, 2024 22.85 22.85 21.20 21.70 21.70 1,147,911
Feb 7, 2024 21.50 22.20 21.45 21.85 21.85 1,365,573
Feb 6, 2024 21.50 21.50 20.30 20.90 20.90 1,019,925
Feb 5, 2024 20.15 21.40 19.70 20.60 20.60 2,199,978
Feb 2, 2024 19.45 20.20 18.70 19.80 19.80 922,890
Feb 1, 2024 18.65 20.65 18.60 19.45 19.45 1,150,583
Jan 31, 2024 17.05 19.55 16.55 18.65 18.65 1,410,093
Jan 30, 2024 18.45 18.50 16.55 17.00 17.00 637,342
Jan 29, 2024 17.30 18.50 16.20 17.80 17.80 1,721,371
Jan 25, 2024 15.25 16.00 15.20 15.95 15.95 593,227
Jan 24, 2024 15.50 15.60 15.00 15.25 15.25 213,956
Jan 23, 2024 15.20 15.55 15.00 15.20 15.20 360,892
Jan 19, 2024 15.35 15.35 14.50 14.90 14.90 118,998
Jan 18, 2024 14.90 15.25 14.10 14.95 14.95 129,351
Jan 17, 2024 14.25 15.00 14.25 14.75 14.75 125,325
Jan 16, 2024 16.15 16.15 14.75 15.00 15.00 330,524
Jan 15, 2024 14.70 14.70 14.70 14.70 14.70 -
Jan 12, 2024 14.70 14.70 14.60 14.70 14.70 122,506
Jan 11, 2024 14.60 14.65 14.60 14.60 14.60 60,703
Jan 10, 2024 14.60 14.70 14.45 14.60 14.60 59,312
Jan 9, 2024 14.45 14.45 14.35 14.45 14.45 52,041
Jan 8, 2024 14.45 14.75 14.45 14.45 14.45 68,767
Jan 5, 2024 14.75 14.75 14.50 14.75 14.75 54,074
Jan 4, 2024 14.50 14.50 14.25 14.50 14.50 96,804
Jan 3, 2024 14.25 14.25 14.00 14.25 14.25 111,459
Jan 2, 2024 14.00 14.25 14.00 14.00 14.00 62,542
Jan 1, 2024 14.10 14.10 14.00 14.10 14.10 86,377
Dec 29, 2023 14.00 14.00 14.00 14.00 14.00 69,616
Dec 28, 2023 14.00 14.15 14.00 14.00 14.00 41,117
Dec 27, 2023 14.15 14.35 14.15 14.15 14.15 45,115
Dec 26, 2023 14.35 14.35 14.25 14.35 14.35 47,743
Dec 22, 2023 14.35 14.35 14.25 14.35 14.35 37,857
Dec 21, 2023 14.10 14.25 14.10 14.10 14.10 50,555
Dec 20, 2023 14.25 14.60 14.25 14.25 14.25 107,272
Dec 19, 2023 14.55 14.55 14.50 14.55 14.55 109,635
Dec 18, 2023 14.80 14.90 14.80 14.80 14.80 88,544
Dec 15, 2023 15.10 15.10 15.10 15.10 15.10 71,936
Dec 14, 2023 15.40 15.40 15.40 15.40 15.40 155,040
Dec 13, 2023 15.70 15.70 15.70 15.70 15.70 51,894
Dec 12, 2023 16.00 16.00 16.00 16.00 16.00 117,942
Dec 11, 2023 17.25 17.25 15.75 16.30 16.30 727,751
Dec 8, 2023 16.55 16.55 16.55 16.55 16.55 288,265
Dec 7, 2023 15.80 15.80 15.80 15.80 15.80 295,508
Dec 6, 2023 14.35 15.05 14.20 15.05 15.05 308,772
Dec 5, 2023 14.80 14.80 14.15 14.35 14.35 162,972
Dec 4, 2023 14.80 14.80 13.75 14.50 14.50 177,164
Dec 1, 2023 14.30 14.60 14.30 14.35 14.35 97,770
Nov 30, 2023 14.40 14.70 14.20 14.30 14.30 106,878
Nov 29, 2023 14.75 14.80 14.20 14.40 14.40 79,813
Nov 28, 2023 14.60 14.80 14.35 14.60 14.60 84,414
Nov 24, 2023 14.80 14.80 14.30 14.60 14.60 79,317
Nov 23, 2023 14.45 14.75 14.35 14.40 14.40 88,742
Nov 22, 2023 14.40 14.85 14.40 14.45 14.45 72,497
Nov 21, 2023 14.85 15.00 14.50 14.50 14.50 123,754
Nov 20, 2023 14.85 14.85 14.60 14.65 14.65 234,288
Nov 17, 2023 14.50 14.70 14.15 14.55 14.55 125,032
Nov 16, 2023 14.50 14.55 14.15 14.35 14.35 102,318
Nov 15, 2023 14.05 14.60 14.05 14.40 14.40 93,185
Nov 13, 2023 14.50 14.50 14.10 14.25 14.25 73,063
Nov 10, 2023 14.70 14.70 14.10 14.40 14.40 69,443
Nov 9, 2023 14.90 14.90 14.25 14.45 14.45 90,846
Nov 8, 2023 14.40 14.90 14.40 14.70 14.70 69,792