Manali Petrochemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	88.26	89.37	85.88	86.21	86.21	-1.15%	140,400
Sep 9, 2026	90.99	92.11	86.54	87.21	87.21	-3.13%	177,763
Sep 8, 2026	85.90	92.70	85.02	90.03	90.03	4.42%	402,209
Sep 7, 2026	88.00	88.47	84.63	86.22	86.22	-0.54%	159,317
Sep 4, 2026	90.49	90.50	86.05	86.69	86.69	-3.12%	438,544
Sep 3, 2026	83.00	90.91	81.70	89.48	89.48	8.07%	982,967
Sep 2, 2026	84.49	85.50	81.49	82.80	82.80	-1.58%	582,554
Sep 1, 2026	83.62	87.99	82.46	84.13	84.13	3.28%	2,350,042
Aug 31, 2026	74.00	84.75	73.72	81.46	81.46	11.00%	1,737,340
Aug 28, 2026	70.90	74.10	70.68	73.39	73.39	3.48%	62,683
Aug 27, 2026	73.75	74.94	70.51	70.92	70.92	-4.41%	62,345
Aug 26, 2026	74.62	75.59	74.01	74.19	74.19	-0.93%	54,844
Aug 25, 2026	74.42	77.00	74.42	74.89	74.89	-0.20%	78,035
Aug 24, 2026	74.97	76.68	74.61	75.04	75.04	1.21%	83,043
Aug 21, 2026	78.50	78.50	73.90	74.14	74.14	-4.84%	148,150
Aug 20, 2026	73.85	78.50	72.92	77.91	77.91	7.05%	380,654
Aug 19, 2026	71.65	78.62	71.56	72.78	72.78	2.45%	423,260
Aug 18, 2026	69.01	71.33	67.00	71.04	71.04	5.23%	89,662
Aug 17, 2026	69.50	70.00	67.03	67.51	67.51	-2.39%	30,425
Aug 14, 2026	70.54	74.47	68.95	69.16	69.16	0.30%	485,510
Aug 13, 2026	67.71	69.41	67.69	68.95	68.95	2.35%	40,786
Aug 12, 2026	66.00	69.05	65.73	67.37	67.37	3.00%	93,933
Aug 11, 2026	65.35	65.69	64.32	65.41	65.41	1.29%	15,775
Aug 10, 2026	64.10	65.42	64.02	64.58	64.58	-1.04%	82,932
Aug 7, 2026	65.54	65.96	64.31	65.26	65.26	-0.40%	14,840
Aug 6, 2026	65.67	66.02	64.80	65.52	65.52	-0.05%	16,777
Aug 5, 2026	66.56	66.95	65.38	65.55	65.55	-1.83%	24,197
Aug 4, 2026	67.90	67.90	66.03	66.77	66.77	0.20%	35,051
Aug 3, 2026	64.16	68.31	64.16	66.64	66.64	2.79%	21,840
Jul 31, 2026	64.23	65.44	64.16	64.83	64.83	0.26%	17,930
Jul 30, 2026	64.51	66.38	64.40	64.66	64.66	-0.93%	13,724
Jul 29, 2026	67.11	67.11	64.77	65.27	65.27	-1.18%	9,337
Jul 28, 2026	68.10	68.10	65.60	66.05	66.05	-1.34%	10,521
Jul 27, 2026	67.99	68.30	66.11	66.95	66.95	0.30%	55,491
Jul 24, 2026	64.63	66.99	64.63	66.75	66.75	3.28%	78,348
Jul 23, 2026	63.76	65.85	63.28	64.63	64.63	0.40%	33,296
Jul 22, 2026	67.65	69.00	63.69	64.37	64.37	-2.43%	100,470
Jul 21, 2026	63.60	67.50	63.60	65.97	65.97	3.01%	92,016
Jul 20, 2026	61.91	64.39	61.39	64.04	64.04	3.46%	32,214
Jul 17, 2026	63.16	63.35	61.30	61.90	61.90	-2.10%	13,106
Jul 16, 2026	63.72	64.36	62.91	63.23	63.23	-0.63%	11,313
Jul 15, 2026	63.09	65.00	63.00	63.63	63.63	0.84%	14,045
Jul 14, 2026	64.00	64.48	63.00	63.10	63.10	-3.16%	15,819
Jul 13, 2026	61.41	65.89	61.41	65.16	65.16	3.99%	82,914
Jul 10, 2026	60.90	63.33	60.90	62.66	62.66	2.77%	25,987
Jul 9, 2026	60.95	62.26	60.73	60.97	60.97	0.02%	21,777
Jul 8, 2026	62.71	63.76	60.65	60.96	60.96	-3.10%	32,733
Jul 7, 2026	63.47	63.47	62.70	62.91	62.91	-0.76%	12,411
Jul 6, 2026	63.55	64.70	62.81	63.39	63.39	-0.64%	20,973
Jul 3, 2026	65.00	65.00	63.41	63.80	63.80	-1.35%	25,913