Manali Petrochemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	40.00	40.94	39.15	39.33	39.33	-4.86%	50,571
Mar 27, 2026	43.75	43.75	40.00	41.34	41.34	-5.51%	49,518
Mar 25, 2026	43.28	44.90	43.28	43.75	43.75	1.13%	39,340
Mar 24, 2026	45.00	45.00	42.00	43.26	43.26	2.61%	37,335
Mar 23, 2026	45.74	45.74	42.05	42.16	42.16	-7.36%	48,317
Mar 20, 2026	46.00	46.98	45.31	45.51	45.51	0.42%	12,237
Mar 19, 2026	45.29	46.49	45.01	45.32	45.32	-3.51%	20,825
Mar 18, 2026	44.98	47.58	44.77	46.97	46.97	6.00%	56,456
Mar 17, 2026	46.20	46.20	44.05	44.31	44.31	-0.83%	17,498
Mar 16, 2026	44.82	45.60	43.82	44.68	44.68	-2.81%	42,013
Mar 13, 2026	48.74	48.94	45.73	45.97	45.97	-6.53%	27,922
Mar 12, 2026	49.35	50.05	48.38	49.18	49.18	-1.72%	20,824
Mar 11, 2026	49.35	51.50	49.35	50.04	50.04	-0.54%	12,701
Mar 10, 2026	50.40	51.06	49.61	50.31	50.31	0.92%	12,744
Mar 9, 2026	52.00	52.00	49.02	49.85	49.85	-3.41%	14,900
Mar 6, 2026	53.45	53.45	51.10	51.61	51.61	-2.12%	18,847
Mar 5, 2026	50.65	52.91	50.65	52.73	52.73	1.68%	6,391
Mar 4, 2026	52.36	53.02	51.40	51.86	51.86	-3.44%	30,516
Mar 2, 2026	50.65	54.27	50.65	53.71	53.71	-3.17%	7,441
Feb 27, 2026	57.16	57.16	55.23	55.47	55.47	-1.02%	3,699
Feb 26, 2026	58.47	58.47	55.00	56.04	56.04	2.10%	17,733
Feb 25, 2026	53.60	55.15	53.60	54.89	54.89	0.44%	10,914
Feb 24, 2026	55.11	55.11	54.00	54.65	54.65	-0.89%	7,297
Feb 23, 2026	55.15	56.05	55.11	55.14	55.14	-1.43%	4,476
Feb 20, 2026	56.45	56.94	55.33	55.94	55.94	-1.22%	8,654
Feb 19, 2026	58.99	58.99	56.45	56.63	56.63	-1.72%	5,716
Feb 18, 2026	58.28	58.59	57.53	57.62	57.62	-0.71%	3,132
Feb 17, 2026	58.44	58.70	57.51	58.03	58.03	0.24%	16,942
Feb 16, 2026	57.00	58.71	57.00	57.89	57.89	-2.25%	11,648
Feb 13, 2026	59.20	59.66	58.64	59.22	59.22	-1.17%	12,927
Feb 12, 2026	60.79	60.92	59.57	59.92	59.92	-1.54%	17,065
Feb 11, 2026	64.73	64.73	60.49	60.86	60.86	-2.45%	11,025
Feb 10, 2026	60.31	62.89	60.31	62.39	62.39	4.10%	58,633
Feb 9, 2026	58.12	60.25	58.12	59.93	59.93	2.88%	17,780
Feb 6, 2026	64.00	64.00	58.10	58.25	58.25	-1.19%	5,743
Feb 5, 2026	59.40	59.90	58.50	58.95	58.95	-0.72%	5,490
Feb 4, 2026	61.20	61.20	59.10	59.38	59.38	-1.62%	12,196
Feb 3, 2026	63.21	63.21	60.02	60.36	60.36	3.07%	13,187
Feb 2, 2026	58.20	60.42	57.50	58.56	58.56	0.62%	10,061
Feb 1, 2026	59.00	59.00	57.56	58.20	58.20	1.27%	1,879
Jan 30, 2026	57.54	57.98	57.03	57.47	57.47	-1.29%	6,052
Jan 29, 2026	55.28	59.03	55.12	58.22	58.22	5.32%	27,262
Jan 28, 2026	53.52	55.57	53.31	55.28	55.28	4.58%	8,689
Jan 27, 2026	53.40	53.57	51.75	52.86	52.86	-1.05%	7,845
Jan 23, 2026	55.30	55.30	53.10	53.42	53.42	-3.75%	5,320
Jan 22, 2026	55.50	56.05	54.94	55.50	55.50	0.54%	11,546
Jan 21, 2026	54.00	55.55	53.54	55.20	55.20	-0.18%	17,516
Jan 20, 2026	57.51	57.51	54.47	55.30	55.30	-3.42%	14,517
Jan 19, 2026	57.81	58.00	56.67	57.26	57.26	-2.14%	10,586
Jan 16, 2026	58.10	59.92	58.10	58.51	58.51	-1.48%	13,622