Manomay Tex India share price history

NSE: MANOMAYBSE: 540396Textiles & ApparelsSmall Cap

Manomay Tex India Limited · Face value ₹10 · Listed Mar 2017 on BSE, Jan 2023 on NSE

₹246.41₹1.62 (0.65%)BSE ₹246.30

Share price at the NSE close on 28 Oct 2026. Previous close ₹248.03.

28 Oct: open ₹247.20, high ₹247.24, low ₹242.99

52-week range of traded prices to 28 Oct 2026

₹160.25Low, 6 May 2026₹259.88High, 28 Nov 2025

Market cap: ₹445 Cr2,016th largest listed
P/E: 22.08
P/B: 2.60
Dividend yield: Nonein the last 12 months
ROE: 12.6%
ROCE: 10.6%
Debt to equity: 2.03
Volume, NSE: 2,12,35011.7% delivered

Manomay Tex India share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Manomay Tex India's share price is on record from 28 Mar 2017, when it closed at ₹31.95, to 28 Oct 2026. Its highest close was ₹303.80 on 19 Aug 2024 and its lowest ₹26.60 on 19 Feb 2021. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	246.41	+22.4%	249.39	164.94	201.00	251.81	160.25	2,03,69,411
2025	201.25	−12.2%	258.62	156.76	229.00	259.88	146.00	63,05,881
2024	229.09	+49.8%	303.80	156.75	158.00	314.95	152.05	92,81,459
2023BSE close	152.95	+66.3%	174.10	96.60	96.60	179.00	96.60	21,13,706
2022BSE close	92.00	+61.4%	101.80	48.00	57.50	104.00	48.00	20,16,000
2021BSE close	57.00	+68.9%	57.00	26.60	32.95	62.00	23.45	17,36,000
2020BSE close	33.75	−0.1%	35.50	26.65	33.90	36.45	25.60	21,68,000
2019BSE close	33.80	−16.5%	40.60	29.60	40.55	40.60	29.60	22,40,000
2018BSE close	40.50	−28.6%	58.50	32.55	56.50	58.50	30.60	16,04,000
2017BSE close	56.70	–	59.85	30.80	32.40	59.85	30.00	45,84,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 28 Mar 2017. The 2021 close is its last trade, on 14 Dec 2021.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	246.41	+2.4%	245.00	251.00	227.52	51,49,065
Sep 2026	240.66	+7.9%	224.32	244.90	219.89	43,90,391
Aug 2026	223.09	+6.0%	211.99	228.80	207.02	28,17,858
Jul 2026	210.39	+15.3%	184.01	211.99	165.00	17,22,951
Jun 2026	182.55	+3.1%	180.00	200.78	167.31	6,20,502
May 2026	177.01	−24.8%	238.77	244.00	160.25	23,38,100
Apr 2026	235.24	−0.1%	242.50	251.81	212.20	16,32,016
Mar 2026	235.55	+5.4%	212.61	240.00	195.00	12,55,871
Feb 2026	223.45	−1.6%	227.03	234.70	207.61	1,48,140
Jan 2026	227.03	+12.8%	201.00	232.50	186.29	2,94,517
Dec 2025	201.25	−22.2%	259.45	259.45	195.35	4,85,961
Nov 2025	258.62	+24.3%	209.52	259.88	205.79	20,48,187
Oct 2025	208.09	+22.4%	175.00	214.00	170.03	10,82,567
Sep 2025	170.00	−2.3%	178.90	189.00	161.50	1,38,427
Aug 2025	174.07	+7.7%	165.02	179.42	154.10	1,08,986
Jul 2025	161.65	−2.8%	166.57	178.80	158.52	1,39,307
Jun 2025	166.23	−1.5%	167.83	180.00	164.00	1,00,324
May 2025	168.68	−0.4%	169.18	182.99	161.00	1,23,887
Apr 2025	169.37	+1.7%	168.99	190.00	162.01	1,62,101
Mar 2025	166.58	+4.4%	158.51	190.00	146.00	7,68,675
Feb 2025	159.49	−17.7%	195.10	231.90	153.40	1,94,723
Jan 2025	193.72	−15.4%	229.00	234.85	180.73	9,52,736
Dec 2024	229.09	+16.7%	199.23	248.19	195.65	17,14,089
Nov 2024	196.37	+4.3%	191.00	218.98	182.00	5,54,263
Oct 2024	188.19	−16.7%	225.80	228.90	182.00	2,72,707
Sep 2024	225.80	−14.0%	260.95	267.95	211.10	4,73,454
Aug 2024	262.45	−9.2%	293.40	314.95	258.00	19,05,830
Jul 2024	289.04	+59.7%	186.24	302.70	177.30	25,62,670
Jun 2024	181.04	−0.7%	186.95	196.39	152.05	1,03,229
May 2024	182.25	−6.0%	193.30	197.80	170.15	1,68,753
Apr 2024	193.95	+16.6%	171.55	226.05	165.05	5,34,348
Mar 2024	166.35	−9.9%	184.70	199.80	162.10	1,97,573
Feb 2024	184.70	+0.3%	180.20	204.00	180.00	99,005
Jan 2024	184.15	+20.4%	158.00	219.00	153.05	6,95,538
Dec 2023	152.95	+23.5%	124.50	179.00	118.30	7,02,940
Nov 2023	123.80	+0.7%	121.05	129.65	118.25	1,21,440
Oct 2023	122.90	−9.7%	135.00	142.45	116.00	2,42,430
Sep 2023	136.10	+3.9%	135.05	149.90	124.50	1,98,712
Aug 2023	131.05	−0.7%	133.00	140.00	126.10	94,342
Jul 2023	132.00	0.0%	131.05	140.50	126.00	7,404
Jun 2023	132.00	−8.3%	142.00	145.00	127.00	88,029
May 2023	143.95	+5.5%	136.95	149.00	132.00	2,21,276
Apr 2023	136.50	+13.9%	123.65	146.95	117.25	1,55,710
Mar 2023	119.80	−6.1%	122.00	136.30	110.05	43,847
Feb 2023	127.60	−7.8%	135.00	168.20	114.05	1,25,790
Jan 2023BSE close	138.40	+50.4%	96.60	168.35	96.60	1,11,786
Dec 2022BSE close	92.00	−9.6%	97.10	102.00	86.00	78,000
Nov 2022BSE close	101.80	+32.2%	71.00	104.00	71.00	1,24,000
Oct 2022BSE close	77.00	+6.6%	75.50	82.35	65.15	32,000
Sep 2022BSE close	72.25	+9.5%	69.30	74.00	59.80	2,24,000
Aug 2022BSE close	66.00	+31.1%	48.00	69.30	48.00	3,76,000
Jul 2022BSE close	50.35	−14.8%	48.60	70.80	48.60	18,000
Jun 2022BSE close	59.10	+1.9%	63.00	79.80	49.00	34,000
May 2022BSE close	58.00	−15.9%	64.00	72.90	58.00	66,000
Apr 2022BSE close	69.00	+6.2%	70.00	80.10	67.00	28,000
Mar 2022BSE close	65.00	−21.7%	72.05	86.50	59.00	8,88,000
Feb 2022BSE close	83.00	+56.6%	61.00	87.00	61.00	1,16,000
Jan 2022BSE close	53.00	−7.0%	57.50	57.50	53.00	32,000
Dec 2021BSE close	57.00	+21.3%	51.70	62.00	51.00	36,000
Nov 2021BSE close	47.00	+56.7%	36.00	52.25	35.90	72,000
Oct 2021BSE close	30.00	0.0%	30.00	30.00	30.00	4,04,000
Sep 2021BSE close	30.00	−0.5%	30.00	30.00	30.00	12,000
Aug 2021BSE close	30.15	+0.2%	30.00	30.15	30.00	52,000
Jul 2021BSE close	30.10	−2.6%	29.95	30.10	29.95	64,000
Jun 2021BSE close	30.90	+3.0%	30.00	36.00	30.00	72,000
May 2021BSE close	30.00	0.0%	30.00	30.00	30.00	4,000
Apr 2021BSE close	30.00	−9.1%	30.00	30.00	30.00	8,000
Mar 2021BSE close	33.00	+9.8%	30.00	33.00	24.75	1,00,000
Feb 2021BSE close	30.05	−1.5%	31.00	32.50	23.85	5,00,000
Jan 2021BSE close	30.50	−9.6%	32.95	33.95	23.45	4,12,000
Dec 2020BSE close	33.75	+0.6%	33.45	34.80	32.85	72,000
Nov 2020BSE close	33.55	+0.3%	33.80	34.80	31.75	52,000
Oct 2020BSE close	33.45	+0.9%	33.40	33.95	31.50	64,000
Sep 2020BSE close	33.15	+2.0%	30.00	34.20	28.10	1,20,000
Aug 2020BSE close	32.50	−2.0%	31.95	32.95	28.00	1,04,000
Jul 2020BSE close	33.15	−0.5%	34.20	34.20	29.00	1,00,000
Jun 2020BSE close	33.30	−6.2%	31.05	34.20	26.05	1,40,000
May 2020BSE close	35.50	+13.8%	32.50	35.50	31.00	12,000
Apr 2020BSE close	31.20	−2.2%	25.60	31.80	25.60	20,000
Mar 2020BSE close	31.90	−5.8%	31.10	35.80	29.90	4,24,000
Feb 2020BSE close	33.85	−1.3%	35.20	36.45	30.00	6,16,000
Jan 2020BSE close	34.30	+1.5%	33.90	35.30	30.20	4,44,000
Dec 2019BSE close	33.80	+2.7%	33.50	33.90	30.70	1,04,000
Nov 2019BSE close	32.90	−8.1%	33.00	35.60	31.90	1,52,000
Oct 2019BSE close	35.80	+2.3%	32.80	35.80	32.00	1,00,000
Sep 2019BSE close	35.00	+3.6%	34.10	35.30	32.60	1,00,000
Aug 2019BSE close	33.80	−5.1%	35.40	35.90	32.50	80,000
Jul 2019BSE close	35.60	+8.7%	33.50	36.10	32.50	1,28,000
Jun 2019BSE close	32.75	−5.1%	34.30	34.90	29.60	1,08,000
May 2019BSE close	34.50	−1.4%	33.25	34.90	33.25	32,000
Apr 2019BSE close	35.00	+6.7%	33.00	36.50	33.00	84,000
Mar 2019BSE close	32.80	−6.3%	32.70	36.90	30.20	10,24,000
Feb 2019BSE close	35.00	+5.9%	31.00	36.70	30.00	2,56,000
Jan 2019BSE close	33.05	−18.4%	40.55	40.60	33.05	72,000
Dec 2018BSE close	40.50	0.0%	39.90	42.00	36.45	96,000
Nov 2018BSE close	40.50	+15.7%	36.70	42.20	35.10	88,000
Oct 2018BSE close	35.00	−2.8%	33.50	37.00	32.70	52,000
Sep 2018BSE close	36.00	−10.0%	39.20	41.90	35.50	1,36,000
Aug 2018BSE close	40.00	+2.0%	39.30	44.50	37.60	1,52,000
Jul 2018BSE close	39.20	+15.3%	36.00	39.20	35.50	80,000
Jun 2018BSE close	34.00	−9.3%	37.10	40.80	30.60	3,00,000
May 2018BSE close	37.50	−18.1%	44.90	44.90	37.00	1,52,000
Apr 2018BSE close	45.80	−1.3%	46.50	47.20	44.10	72,000
Mar 2018BSE close	46.40	−8.1%	49.00	50.00	42.00	2,52,000
Feb 2018BSE close	50.50	−0.3%	50.00	50.50	37.30	1,44,000
Jan 2018BSE close	50.65	−10.7%	56.50	58.50	50.00	80,000
Dec 2017BSE close	56.70	+56.4%	36.20	59.85	36.10	2,08,000
Nov 2017BSE close	36.25	0.0%	39.00	39.00	36.05	1,88,000
Oct 2017BSE close	36.25	−0.7%	36.55	37.95	34.60	72,000
Sep 2017BSE close	36.50	+5.0%	35.00	36.70	30.60	1,56,000
Aug 2017BSE close	34.75	+4.4%	33.50	35.00	33.40	1,00,000
Jul 2017BSE close	33.30	−0.3%	33.20	34.00	30.80	1,12,000
Jun 2017BSE close	33.40	−1.5%	33.45	35.90	32.35	1,12,000
May 2017BSE close	33.90	+1.0%	32.50	35.35	31.50	2,20,000
Apr 2017BSE close	33.55	+4.5%	32.50	34.00	31.60	7,16,000
Mar 2017BSE close	32.10	–	32.40	32.40	30.00	27,00,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	247.20	247.24	242.99	246.41	245.96	2,12,350	11.7%
27 Oct 2026	249.00	249.85	243.60	248.03	247.56	2,13,100	8.4%
26 Oct 2026	243.50	249.80	235.51	246.32	244.60	2,81,061	11.6%
23 Oct 2026	244.00	245.09	233.91	243.91	242.83	2,98,426	8.8%
22 Oct 2026	246.79	246.79	237.38	242.17	242.14	5,82,236	20.4%
21 Oct 2026	249.90	249.90	238.70	242.77	243.87	3,21,835	12.1%
19 Oct 2026	249.16	249.65	240.10	244.84	245.37	1,95,587	14.3%
16 Oct 2026	245.00	251.00	240.90	249.39	248.05	4,75,766	16.3%
15 Oct 2026	243.00	244.70	236.64	243.59	242.17	3,42,325	17.2%
14 Oct 2026	242.99	246.60	236.66	241.59	242.10	3,77,398	15.4%
13 Oct 2026	240.90	243.79	236.69	240.51	240.80	2,56,419	17.0%
12 Oct 2026	240.80	243.00	236.00	239.16	239.27	1,52,235	13.9%
9 Oct 2026	237.00	240.18	230.00	239.33	236.02	3,72,117	8.0%
8 Oct 2026	240.00	241.00	227.52	232.54	233.44	1,35,011	19.6%
7 Oct 2026	242.99	244.96	234.00	236.90	238.23	1,86,922	13.3%
6 Oct 2026	240.70	242.65	235.65	240.14	240.26	1,74,673	10.1%
5 Oct 2026	240.00	245.00	233.00	237.09	237.53	2,48,015	15.0%
1 Oct 2026	245.00	245.43	235.30	240.08	241.22	3,23,589	15.9%
30 Sep 2026	238.50	244.90	234.17	240.66	241.38	4,91,051	23.1%
29 Sep 2026	230.90	238.00	229.18	236.46	234.60	3,63,665	23.3%
28 Sep 2026	230.00	230.00	224.34	228.58	227.66	2,18,432	20.3%
25 Sep 2026	238.80	238.80	225.62	229.12	231.23	1,78,641	6.8%

Prices in ₹ per share as traded, not adjusted.