Manali Petrochemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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