Manugraph India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	13.80	14.35	13.60	13.93	13.93	1.53%	192
Mar 11, 2026	13.60	14.01	13.50	13.72	13.72	0.81%	1,448
Mar 10, 2026	13.85	14.00	13.55	13.61	13.61	-4.09%	6,423
Mar 9, 2026	14.15	14.35	13.40	14.19	14.19	-0.35%	5,499
Mar 6, 2026	15.10	15.10	14.10	14.24	14.24	-1.79%	1,251
Mar 5, 2026	14.40	14.50	14.15	14.50	14.50	3.20%	873
Mar 4, 2026	14.30	14.31	14.00	14.05	14.05	-2.02%	175
Mar 2, 2026	15.00	15.00	13.60	14.34	14.34	-5.53%	6,693
Feb 27, 2026	14.29	17.00	14.01	15.18	15.18	6.23%	155,442
Feb 26, 2026	14.70	14.70	14.13	14.29	14.29	-3.12%	2,001
Feb 25, 2026	14.50	14.75	14.45	14.75	14.75	3.07%	150
Feb 24, 2026	14.51	14.51	14.31	14.31	14.31	-3.77%	769
Feb 23, 2026	14.80	15.10	14.77	14.87	14.87	0.68%	1,478
Feb 20, 2026	14.65	16.00	14.65	14.77	14.77	-1.53%	165
Feb 19, 2026	14.94	15.01	14.80	15.00	15.00	0.47%	10,275
Feb 18, 2026	14.25	15.36	14.25	14.93	14.93	-1.84%	564
Feb 17, 2026	15.25	15.69	15.10	15.21	15.21	-2.12%	441
Feb 16, 2026	17.39	17.39	15.27	15.54	15.54	-1.40%	392
Feb 13, 2026	17.00	17.00	15.20	15.76	15.76	-3.96%	2,288
Feb 12, 2026	16.40	17.50	15.70	16.41	16.41	-6.23%	1,308
Feb 11, 2026	16.51	18.60	16.51	17.50	17.50	-2.18%	11,974
Feb 10, 2026	15.63	18.75	15.63	17.89	17.89	14.46%	22,357
Feb 9, 2026	14.75	15.64	14.10	15.63	15.63	0.19%	447
Feb 6, 2026	15.52	15.78	15.36	15.60	15.60	1.56%	1,850
Feb 5, 2026	15.36	15.36	15.36	15.36	15.36	1.05%	2
Feb 4, 2026	15.44	15.44	15.20	15.20	15.20	3.05%	1,031
Feb 3, 2026	14.76	14.76	14.75	14.75	14.75	-1.14%	250
Feb 2, 2026	14.52	15.25	14.06	14.92	14.92	2.75%	264
Feb 1, 2026	13.30	14.63	13.30	14.52	14.52	-0.82%	1,155
Jan 30, 2026	14.64	15.30	13.80	14.64	14.64	-4.31%	543
Jan 29, 2026	15.30	15.30	14.47	15.30	15.30	5.52%	43
Jan 28, 2026	14.50	14.50	14.50	14.50	14.50	-	2,750
Jan 27, 2026	15.00	15.00	14.50	14.50	14.50	-4.42%	12
Jan 22, 2026	14.82	15.17	14.82	15.17	15.17	-5.19%	350
Jan 21, 2026	16.00	16.00	16.00	16.00	16.00	5.33%	1
Jan 20, 2026	15.40	15.40	14.96	15.19	15.19	-1.04%	738
Jan 19, 2026	15.35	15.35	15.35	15.35	15.35	-0.65%	20
Jan 16, 2026	15.51	15.51	15.45	15.45	15.45	-0.96%	100
Jan 14, 2026	15.61	15.94	15.50	15.60	15.60	-	231
Jan 13, 2026	15.71	15.76	15.55	15.60	15.60	0.65%	213
Jan 12, 2026	15.50	15.50	15.50	15.50	15.50	-4.62%	16
Jan 9, 2026	16.39	16.39	15.81	16.25	16.25	-0.73%	1,008
Jan 8, 2026	16.16	17.39	15.75	16.37	16.37	2.31%	1,625
Jan 7, 2026	15.90	16.17	15.54	16.00	16.00	-	2,504
Jan 6, 2026	16.99	16.99	15.80	16.00	16.00	-0.25%	208
Jan 2, 2026	16.04	16.04	16.04	16.04	16.04	-0.56%	800
Jan 1, 2026	17.49	17.49	16.13	16.13	16.13	-3.12%	2,552
Dec 31, 2025	16.16	17.00	16.02	16.65	16.65	6.05%	1,436
Dec 29, 2025	15.81	15.81	15.70	15.70	15.70	-4.56%	750
Dec 26, 2025	16.00	16.45	15.86	16.45	16.45	3.33%	1,931