Manugraph India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.80	11.47	9.25	11.25	11.25	2.83%	5,317
Apr 1, 2026	11.49	11.49	10.55	10.94	10.94	13.96%	1,742
Mar 30, 2026	10.64	11.63	9.60	9.60	9.60	-8.83%	14,351
Mar 27, 2026	11.30	11.30	10.51	10.53	10.53	-8.59%	1,927
Mar 25, 2026	12.10	12.13	11.31	11.52	11.52	-1.03%	533
Mar 24, 2026	11.20	11.99	11.20	11.64	11.64	-2.59%	1,905
Mar 23, 2026	12.30	12.30	11.52	11.95	11.95	-3.63%	1,769
Mar 20, 2026	13.49	13.50	12.10	12.40	12.40	0.08%	2,063
Mar 19, 2026	13.19	13.50	12.11	12.39	12.39	-5.13%	2,149
Mar 18, 2026	13.99	13.99	12.80	13.06	13.06	0.08%	4,341
Mar 17, 2026	13.71	13.71	12.83	13.05	13.05	2.84%	652
Mar 16, 2026	13.65	13.65	12.10	12.69	12.69	-8.04%	6,247
Mar 13, 2026	13.89	13.89	13.80	13.80	13.80	-0.93%	8,031
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