Manali Petrochemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	82.00	92.00	80.49	87.36	87.36	11.94%	1,687,355
Oct 1, 2026	80.14	81.00	75.77	78.04	78.04	-3.73%	129,440
Sep 30, 2026	80.50	82.74	80.30	81.06	81.06	0.83%	63,449
Sep 29, 2026	83.17	83.17	79.00	80.39	80.39	-1.95%	85,824
Sep 28, 2026	84.00	86.44	81.49	81.99	81.99	-3.06%	105,264
Sep 25, 2026	87.00	87.00	82.41	84.58	84.58	1.48%	125,451
Sep 24, 2026	87.20	87.20	82.80	83.35	83.35	-4.76%	121,995
Sep 23, 2026	85.39	88.79	84.80	87.52	87.52	3.51%	144,179
Sep 22, 2026	86.98	87.20	84.27	84.55	84.55	-2.54%	109,085
Sep 21, 2026	84.60	89.01	84.51	86.75	86.75	5.34%	235,291
Sep 18, 2026	82.02	83.43	81.03	82.85	82.35	0.61%	52,274
Sep 17, 2026	82.47	83.35	81.81	82.35	81.85	0.06%	57,521
Sep 16, 2026	80.00	83.95	79.53	82.30	81.80	2.48%	160,851
Sep 15, 2026	85.41	85.42	79.26	80.31	79.83	-5.43%	149,550
Sep 11, 2026	86.00	87.51	82.84	84.92	84.41	-1.50%	121,231
Sep 10, 2026	88.26	89.37	85.88	86.21	85.69	-1.15%	140,400
Sep 9, 2026	90.99	92.11	86.54	87.21	86.68	-3.13%	177,763
Sep 8, 2026	85.90	92.70	85.02	90.03	89.49	4.42%	402,209
Sep 7, 2026	88.00	88.47	84.63	86.22	85.70	-0.54%	159,317
Sep 4, 2026	90.49	90.50	86.05	86.69	86.17	-3.12%	439,044
Sep 3, 2026	83.00	90.91	81.70	89.48	88.94	8.07%	982,967
Sep 2, 2026	84.49	85.50	81.49	82.80	82.30	-1.58%	582,554
Sep 1, 2026	83.62	87.99	82.46	84.13	83.62	3.28%	2,350,042
Aug 31, 2026	74.00	84.75	73.72	81.46	80.97	11.00%	1,737,340
Aug 28, 2026	70.90	74.10	70.68	73.39	72.95	3.48%	62,683
Aug 27, 2026	73.75	74.94	70.51	70.92	70.49	-4.41%	62,345
Aug 26, 2026	74.62	75.59	74.01	74.19	73.74	-0.93%	54,844
Aug 25, 2026	74.42	77.00	74.42	74.89	74.44	-0.20%	78,035
Aug 24, 2026	74.97	76.68	74.61	75.04	74.59	1.21%	83,043
Aug 21, 2026	78.50	78.50	73.90	74.14	73.69	-4.84%	148,150
Aug 20, 2026	73.85	78.50	72.92	77.91	77.44	7.05%	380,654
Aug 19, 2026	71.65	78.62	71.56	72.78	72.34	2.45%	423,260
Aug 18, 2026	69.01	71.33	67.00	71.04	70.61	5.23%	89,662
Aug 17, 2026	69.50	70.00	67.03	67.51	67.10	-2.39%	30,425
Aug 14, 2026	70.54	74.47	68.95	69.16	68.74	0.30%	485,510
Aug 13, 2026	67.71	69.41	67.69	68.95	68.53	2.35%	40,786
Aug 12, 2026	66.00	69.05	65.73	67.37	66.96	3.00%	93,933
Aug 11, 2026	65.35	65.69	64.32	65.41	65.02	1.29%	15,775
Aug 10, 2026	64.10	65.42	64.02	64.58	64.19	-1.04%	82,932
Aug 7, 2026	65.54	65.96	64.31	65.26	64.87	-0.40%	14,840
Aug 6, 2026	65.67	66.02	64.80	65.52	65.12	-0.05%	16,777
Aug 5, 2026	66.56	66.95	65.38	65.55	65.15	-1.83%	24,197
Aug 4, 2026	67.90	67.90	66.03	66.77	66.37	0.20%	35,051
Aug 3, 2026	64.16	68.31	64.16	66.64	66.24	2.79%	21,840
Jul 31, 2026	64.23	65.44	64.16	64.83	64.44	0.26%	17,930
Jul 30, 2026	64.51	66.38	64.40	64.66	64.27	-0.93%	13,724
Jul 29, 2026	67.11	67.11	64.77	65.27	64.88	-1.18%	9,337
Jul 28, 2026	68.10	68.10	65.60	66.05	65.65	-1.34%	10,521
Jul 27, 2026	67.99	68.30	66.11	66.95	66.55	0.30%	55,491
Jul 24, 2026	64.63	66.99	64.63	66.75	66.35	3.28%	78,348