Manali Petrochemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	58.15	60.00	58.03	59.39	59.39	1.07%	20,622
Jan 13, 2026	58.55	59.55	57.90	58.76	58.76	1.28%	8,957
Jan 12, 2026	57.80	58.68	56.83	58.02	58.02	-1.28%	12,788
Jan 9, 2026	59.59	60.41	58.65	58.77	58.77	-1.38%	8,207
Jan 8, 2026	61.01	61.36	59.31	59.59	59.59	-2.66%	12,985
Jan 7, 2026	61.44	61.91	61.11	61.22	61.22	-0.67%	13,752
Jan 6, 2026	61.99	62.78	61.00	61.63	61.63	-0.58%	8,631
Jan 5, 2026	63.00	63.26	61.80	61.99	61.99	-1.07%	6,355
Jan 2, 2026	61.65	63.04	61.65	62.66	62.66	-0.24%	9,076
Jan 1, 2026	63.00	63.02	62.42	62.81	62.81	-0.41%	6,362
Dec 31, 2025	62.60	64.03	61.92	63.07	63.07	1.19%	19,337
Dec 30, 2025	60.00	63.32	60.00	62.33	62.33	2.42%	7,838
Dec 29, 2025	60.49	62.50	60.00	60.86	60.86	0.91%	15,013
Dec 26, 2025	60.60	61.23	60.18	60.31	60.31	-0.25%	5,604
Dec 24, 2025	60.00	61.49	60.00	60.46	60.46	-0.87%	5,098
Dec 23, 2025	61.19	61.57	60.85	60.99	60.99	-0.33%	9,754
Dec 22, 2025	61.32	61.63	60.96	61.19	61.19	-0.20%	46,131