Manali Petrochemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	59.58	65.29	58.19	64.14	64.14	7.65%	142,244
Jun 2, 2026	58.88	59.98	58.47	59.58	59.58	0.10%	6,889
Jun 1, 2026	61.00	61.30	59.46	59.52	59.52	-1.20%	18,927
May 29, 2026	61.46	62.00	59.59	60.24	60.24	-0.08%	19,742
May 27, 2026	59.50	61.49	59.50	60.29	60.29	1.33%	24,084
May 26, 2026	60.51	62.32	59.20	59.50	59.50	-1.69%	44,981
May 25, 2026	63.81	63.81	60.00	60.52	60.52	-3.81%	67,954
May 22, 2026	58.48	66.52	57.99	62.92	62.92	13.49%	1,172,372
May 21, 2026	56.50	57.60	55.30	55.44	55.44	-1.88%	21,176
May 20, 2026	57.15	57.15	56.20	56.50	56.50	-1.12%	9,449
May 19, 2026	55.00	57.60	55.00	57.14	57.14	4.02%	20,171
May 18, 2026	56.54	56.54	54.00	54.93	54.93	-1.66%	11,300
May 15, 2026	56.51	56.97	55.65	55.86	55.86	-1.39%	24,445
May 14, 2026	55.08	56.93	54.90	56.65	56.65	3.04%	15,090
May 13, 2026	54.50	55.54	54.50	54.98	54.98	-0.04%	11,303
May 12, 2026	55.54	55.77	54.90	55.00	55.00	-0.51%	10,979
May 11, 2026	58.80	58.80	55.11	55.28	55.28	-2.49%	15,325
May 8, 2026	54.23	57.29	54.23	56.69	56.69	-0.14%	18,275
May 7, 2026	59.10	59.10	56.60	56.77	56.77	-2.26%	23,594
May 6, 2026	58.96	58.97	57.03	58.08	58.08	0.43%	42,004
May 5, 2026	53.95	58.78	53.95	57.83	57.83	4.27%	67,834
May 4, 2026	54.45	55.47	53.16	55.46	55.46	3.96%	34,303
Apr 30, 2026	53.95	54.80	52.58	53.35	53.35	-0.71%	7,558
Apr 29, 2026	52.91	55.64	52.91	53.73	53.73	-1.12%	13,716
Apr 28, 2026	54.80	55.50	54.25	54.34	54.34	-1.07%	10,164
Apr 27, 2026	52.54	55.74	52.54	54.93	54.93	3.74%	20,311
Apr 24, 2026	53.98	54.28	52.54	52.95	52.95	-1.91%	36,710
Apr 23, 2026	55.08	55.30	53.83	53.98	53.98	-2.00%	5,055
Apr 22, 2026	55.96	55.96	54.90	55.08	55.08	-0.56%	40,381
Apr 21, 2026	54.90	55.78	54.75	55.39	55.39	0.65%	17,478
Apr 20, 2026	54.65	56.10	53.42	55.03	55.03	-0.27%	41,992
Apr 17, 2026	55.00	55.40	54.45	55.18	55.18	0.71%	20,863
Apr 16, 2026	55.55	55.93	54.43	54.79	54.79	0.18%	16,185
Apr 15, 2026	51.66	57.28	51.66	54.69	54.69	-2.15%	41,904
Apr 13, 2026	53.38	56.31	52.85	55.89	55.89	1.47%	49,027
Apr 10, 2026	56.50	57.00	53.88	55.08	55.08	2.67%	81,099
Apr 9, 2026	49.07	54.00	48.90	53.65	53.65	8.98%	122,631
Apr 8, 2026	50.84	50.84	47.30	49.23	49.23	5.87%	46,079
Apr 7, 2026	43.13	48.46	43.13	46.50	46.50	6.43%	141,768
Apr 6, 2026	42.61	43.75	42.27	43.69	43.69	1.82%	15,482
Apr 2, 2026	40.60	43.10	40.06	42.91	42.91	1.80%	20,166
Apr 1, 2026	41.48	42.30	40.52	42.15	42.15	7.17%	18,117
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