Manugraph India Limited (BOM:505324)
India · Delayed Price · Currency is INR 23.94
+0.46 (1.96%)
At close: Aug 28, 2025
Manugraph India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.42% | 2,942 |
| Aug 28, 2025 | 23.02 | 23.94 | 23.02 | 23.94 | 23.94 | 1.96% | 22,378 |
| Aug 26, 2025 | 23.59 | 23.61 | 23.48 | 23.48 | 23.48 | 1.43% | 9,635 |
| Aug 25, 2025 | 22.80 | 23.15 | 22.75 | 23.15 | 23.15 | 1.98% | 15,221 |
| Aug 22, 2025 | 22.70 | 22.70 | 22.55 | 22.70 | 22.70 | 0.04% | 15,453 |
| Aug 21, 2025 | 23.15 | 23.19 | 22.69 | 22.69 | 22.69 | -1.99% | 27,475 |
| Aug 20, 2025 | 23.15 | 23.20 | 23.15 | 23.15 | 23.15 | -1.99% | 8,082 |
| Aug 19, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.99% | 10,402 |
| Aug 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 4.97% | 78,695 |
| Aug 14, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 4.98% | 22,413 |
| Aug 13, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 4.99% | 10,592 |
| Aug 12, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 4.99% | 13,138 |
| Aug 11, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 4.97% | 5,012 |
| Aug 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.22% | 20 |
| Aug 7, 2025 | 18.50 | 19.10 | 18.49 | 18.49 | 18.49 | -4.89% | 2,055 |
| Aug 6, 2025 | 18.73 | 19.44 | 18.56 | 19.44 | 19.44 | 4.80% | 497 |
| Aug 5, 2025 | 18.90 | 18.90 | 18.55 | 18.55 | 18.55 | -2.37% | 1,100 |
| Aug 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.05% | 1,000 |
| Aug 1, 2025 | 19.04 | 19.04 | 19.01 | 19.01 | 19.01 | -0.11% | 100 |
| Jul 31, 2025 | 19.25 | 19.25 | 19.02 | 19.03 | 19.03 | -1.14% | 634 |
| Jul 30, 2025 | 19.35 | 19.35 | 19.06 | 19.25 | 19.25 | -0.52% | 1,114 |
| Jul 29, 2025 | 19.26 | 19.35 | 19.26 | 19.35 | 19.35 | -3.20% | 2,756 |
| Jul 28, 2025 | 19.99 | 20.00 | 19.30 | 19.99 | 19.99 | -1.04% | 3,441 |
| Jul 25, 2025 | 20.20 | 20.20 | 19.53 | 20.20 | 20.20 | -0.93% | 3,231 |
| Jul 24, 2025 | 20.40 | 20.40 | 19.70 | 20.39 | 20.39 | -0.05% | 2,075 |
| Jul 18, 2025 | 19.73 | 20.44 | 19.53 | 20.40 | 20.40 | 1.34% | 6,871 |
| Jul 17, 2025 | 20.20 | 21.00 | 19.71 | 20.13 | 20.13 | -0.35% | 3,475 |
| Jul 16, 2025 | 20.20 | 20.20 | 19.76 | 20.20 | 20.20 | -0.25% | 1,483 |
| Jul 15, 2025 | 20.33 | 20.33 | 20.25 | 20.25 | 20.25 | -0.39% | 101 |
| Jul 14, 2025 | 20.00 | 21.00 | 19.66 | 20.33 | 20.33 | 1.65% | 9,203 |
| Jul 11, 2025 | 19.96 | 20.99 | 19.96 | 20.00 | 20.00 | -3.85% | 1,800 |
| Jul 9, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 2.97% | 767 |
| Jul 8, 2025 | 20.61 | 20.61 | 19.65 | 20.20 | 20.20 | -2.04% | 1,622 |
| Jul 7, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.01% | 1 |
| Jul 4, 2025 | 20.27 | 20.85 | 20.27 | 20.83 | 20.83 | 2.61% | 1,500 |
| Jul 3, 2025 | 19.84 | 20.99 | 19.84 | 20.30 | 20.30 | 0.25% | 2,340 |
| Jul 2, 2025 | 20.10 | 20.25 | 19.80 | 20.25 | 20.25 | - | 2,272 |
| Jul 1, 2025 | 20.03 | 20.30 | 20.03 | 20.25 | 20.25 | -3.94% | 719 |
| Jun 30, 2025 | 20.10 | 21.30 | 19.90 | 21.08 | 21.08 | 2.58% | 631 |
| Jun 27, 2025 | 19.77 | 20.98 | 19.77 | 20.55 | 20.55 | -1.20% | 1,447 |
| Jun 26, 2025 | 20.74 | 20.89 | 19.96 | 20.80 | 20.80 | 0.29% | 1,300 |
| Jun 25, 2025 | 19.56 | 21.00 | 19.56 | 20.74 | 20.74 | 1.22% | 2,970 |
| Jun 24, 2025 | 20.15 | 20.50 | 19.56 | 20.49 | 20.49 | 1.69% | 163 |
| Jun 23, 2025 | 20.64 | 20.64 | 19.61 | 20.15 | 20.15 | -2.37% | 1,285 |
| Jun 20, 2025 | 19.75 | 20.64 | 19.73 | 20.64 | 20.64 | -0.58% | 3,720 |
| Jun 19, 2025 | 21.37 | 21.37 | 20.50 | 20.76 | 20.76 | -2.85% | 8,039 |
| Jun 18, 2025 | 20.96 | 21.48 | 20.30 | 21.37 | 21.37 | 3.99% | 3,076 |
| Jun 17, 2025 | 20.80 | 20.80 | 20.17 | 20.55 | 20.55 | -1.67% | 406 |
| Jun 16, 2025 | 21.50 | 21.50 | 20.90 | 20.90 | 20.90 | -4.78% | 373 |
| Jun 13, 2025 | 21.45 | 21.95 | 21.45 | 21.95 | 21.95 | 2.09% | 505 |