Manali Petrochemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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