BSE - Delayed Quote INR
Manoj Ceramic Limited (MCPL.BO)
181.00
-1.65
(-0.90%)
At close: May 23 at 3:14:34 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 191.75 | 191.75 | 181.00 | 181.00 | 181.00 | 14,000 |
| May 22, 2025 | 175.00 | 183.25 | 174.15 | 182.65 | 182.65 | 29,000 |
| May 21, 2025 | 183.00 | 184.90 | 174.55 | 174.55 | 174.55 | 8,000 |
| May 20, 2025 | 167.00 | 180.80 | 163.60 | 180.80 | 180.80 | 36,000 |
| May 19, 2025 | 167.00 | 172.20 | 167.00 | 172.20 | 172.20 | 2,000 |
| May 16, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1,000 |
| May 15, 2025 | 171.80 | 171.80 | 164.05 | 164.05 | 164.05 | 2,000 |
| May 14, 2025 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | 2,000 |
| May 13, 2025 | 164.00 | 166.00 | 164.00 | 164.00 | 164.00 | 15,000 |
| May 12, 2025 | 155.00 | 161.00 | 155.00 | 161.00 | 161.00 | 9,000 |
| May 8, 2025 | 153.50 | 155.00 | 153.50 | 155.00 | 155.00 | 4,000 |
| May 7, 2025 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | 1,000 |
| May 6, 2025 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | 1,000 |
| May 5, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 1,000 |
| May 2, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 1,000 |
| Apr 29, 2025 | 157.75 | 168.95 | 153.60 | 168.95 | 168.95 | 9,000 |
| Apr 28, 2025 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | 1,000 |
| Apr 24, 2025 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | 11,000 |
| Apr 23, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 1,000 |
| Apr 22, 2025 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 1,000 |
| Apr 21, 2025 | 145.90 | 147.00 | 145.90 | 147.00 | 147.00 | 10,000 |
| Apr 17, 2025 | 137.55 | 140.00 | 137.55 | 140.00 | 140.00 | 9,000 |
| Apr 16, 2025 | 144.30 | 144.30 | 137.70 | 137.70 | 137.70 | 2,000 |
| Apr 7, 2025 | 144.75 | 144.75 | 144.65 | 144.65 | 144.65 | 2,000 |
| Apr 3, 2025 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 3,000 |
| Apr 1, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,000 |
| Mar 28, 2025 | 147.20 | 151.95 | 145.30 | 151.95 | 151.95 | 63,000 |
| Mar 27, 2025 | 146.50 | 150.90 | 142.45 | 146.85 | 146.85 | 309,000 |
| Mar 26, 2025 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 1,000 |
| Mar 25, 2025 | 140.50 | 149.90 | 140.50 | 149.85 | 149.85 | 4,000 |
| Mar 24, 2025 | 152.00 | 152.00 | 147.35 | 147.35 | 147.35 | 40,000 |
| Mar 21, 2025 | 145.75 | 159.00 | 145.75 | 147.70 | 147.70 | 38,000 |
| Mar 18, 2025 | 153.40 | 157.00 | 153.40 | 153.40 | 153.40 | 3,000 |
| Mar 17, 2025 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | 1,000 |
| Mar 13, 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 2,000 |
| Mar 10, 2025 | 179.00 | 179.00 | 178.80 | 178.80 | 178.80 | 2,000 |
| Mar 7, 2025 | 181.50 | 194.90 | 181.50 | 188.20 | 188.20 | 2,000 |
| Mar 6, 2025 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | 1,000 |
| Mar 5, 2025 | 168.20 | 181.90 | 168.20 | 181.90 | 181.90 | 4,000 |
| Mar 4, 2025 | 165.55 | 174.25 | 165.55 | 174.25 | 174.25 | 8,000 |
| Mar 3, 2025 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 1,000 |
| Feb 27, 2025 | 181.60 | 192.00 | 181.55 | 183.40 | 183.40 | 21,000 |
| Feb 24, 2025 | 186.70 | 196.00 | 178.45 | 191.10 | 191.10 | 14,000 |
| Feb 21, 2025 | 184.00 | 186.70 | 183.00 | 186.70 | 186.70 | 5,000 |
| Feb 20, 2025 | 176.95 | 177.85 | 176.95 | 177.85 | 177.85 | 6,000 |
| Feb 19, 2025 | 156.50 | 169.40 | 156.50 | 169.40 | 169.40 | 8,000 |
| Feb 18, 2025 | 157.10 | 173.00 | 157.10 | 161.35 | 161.35 | 15,000 |
| Feb 17, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 1,000 |
| Feb 14, 2025 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | 3,000 |
| Feb 11, 2025 | 183.25 | 183.25 | 183.20 | 183.20 | 183.20 | 3,000 |
| Feb 10, 2025 | 194.00 | 194.00 | 191.60 | 192.80 | 192.80 | 2,000 |
| Feb 6, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1,000 |
| Feb 5, 2025 | 182.30 | 201.00 | 182.30 | 199.60 | 199.60 | 29,000 |
| Feb 4, 2025 | 192.05 | 192.05 | 191.85 | 191.85 | 191.85 | 5,000 |
| Feb 3, 2025 | 202.00 | 202.05 | 201.90 | 201.90 | 201.90 | 7,000 |
| Feb 1, 2025 | 209.50 | 209.50 | 206.00 | 206.00 | 206.00 | 5,000 |
| Jan 30, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 1,000 |
| Jan 29, 2025 | 185.00 | 194.25 | 185.00 | 194.25 | 194.25 | 8,000 |
| Jan 28, 2025 | 179.55 | 194.80 | 179.55 | 185.00 | 185.00 | 6,000 |
| Jan 27, 2025 | 196.85 | 196.85 | 189.00 | 189.00 | 189.00 | 24,000 |
| Jan 24, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 9,000 |
| Jan 23, 2025 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | 2,000 |
| Jan 22, 2025 | 173.25 | 180.25 | 173.25 | 180.25 | 180.25 | 20,000 |
| Jan 21, 2025 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | 2,000 |
| Jan 20, 2025 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | 4,000 |
| Jan 14, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1,000 |
| Jan 13, 2025 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | 1,000 |
| Jan 10, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 1,000 |
| Jan 9, 2025 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 1,000 |
| Jan 8, 2025 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | 1,000 |
| Jan 6, 2025 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | 11,000 |
| Jan 2, 2025 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | 1,000 |
| Jan 1, 2025 | 191.30 | 199.10 | 191.30 | 199.10 | 199.10 | 553,000 |
| Dec 31, 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 3,000 |
| Dec 30, 2024 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | 2,000 |