Manugraph India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	24.49	24.49	21.61	22.14	22.14	-5.43%	38,750
Sep 23, 2026	21.00	24.20	21.00	23.41	23.41	16.06%	83,319
Sep 22, 2026	18.93	21.27	18.59	20.17	20.17	7.23%	19,451
Sep 21, 2026	18.79	20.53	18.34	18.81	18.81	3.13%	66,136
Sep 18, 2026	15.07	18.34	15.00	18.24	18.24	19.29%	136,840
Sep 17, 2026	15.39	15.39	15.05	15.29	15.29	-0.71%	96
Sep 16, 2026	15.49	15.60	14.93	15.40	15.40	3.36%	906
Sep 15, 2026	16.25	16.25	14.01	14.90	14.90	-0.67%	12,001
Sep 11, 2026	14.42	15.00	14.40	15.00	15.00	-	650
Sep 9, 2026	15.00	15.00	15.00	15.00	15.00	-2.15%	5,000
Sep 8, 2026	14.86	15.60	14.52	15.33	15.33	3.02%	120
Sep 7, 2026	14.50	15.40	14.14	14.88	14.88	0.74%	405
Sep 4, 2026	14.77	14.77	14.77	14.77	14.77	2.21%	375
Sep 3, 2026	14.30	14.45	14.00	14.45	14.45	0.42%	4,695
Sep 2, 2026	14.38	14.62	14.38	14.39	14.39	-4.89%	3,041
Sep 1, 2026	14.85	15.13	14.85	15.13	15.13	-0.72%	2,000
Aug 31, 2026	15.00	15.30	14.83	15.24	15.24	-2.37%	10,801
Aug 28, 2026	14.89	16.09	14.89	15.61	15.61	1.36%	455
Aug 27, 2026	15.50	15.50	15.40	15.40	15.40	-0.58%	680
Aug 26, 2026	15.50	15.50	15.49	15.49	15.49	-1.71%	200
Aug 25, 2026	15.61	15.99	15.61	15.76	15.76	-4.08%	2,855
Aug 24, 2026	16.22	16.47	15.80	16.43	16.43	-0.79%	3,036
Aug 21, 2026	16.45	16.65	15.96	16.56	16.56	-1.37%	4,376
Aug 20, 2026	15.70	16.82	15.69	16.79	16.79	4.81%	12,563
Aug 19, 2026	16.00	16.93	16.00	16.02	16.02	-4.36%	922
Aug 18, 2026	16.40	16.78	15.77	16.75	16.75	4.75%	1,304
Aug 17, 2026	15.99	15.99	15.50	15.99	15.99	-1.48%	1,209
Aug 14, 2026	16.23	16.23	16.23	16.23	16.23	-1.04%	1
Aug 13, 2026	15.59	16.59	15.02	16.40	16.40	3.80%	7,975
Aug 12, 2026	15.80	15.80	15.79	15.80	15.80	0.06%	1,075
Aug 11, 2026	15.79	15.79	15.20	15.79	15.79	-1.25%	240
Aug 10, 2026	16.14	16.31	15.55	15.99	15.99	2.90%	902
Aug 7, 2026	15.55	15.55	15.54	15.54	15.54	-2.88%	2,500
Aug 6, 2026	16.00	16.57	15.53	16.00	16.00	0.50%	4,692
Aug 5, 2026	15.75	15.93	15.75	15.92	15.92	4.87%	3,208
Aug 4, 2026	14.98	15.18	14.98	15.18	15.18	4.98%	3,332
Aug 3, 2026	14.39	14.85	14.02	14.46	14.46	-1.50%	1,313
Jul 31, 2026	15.45	15.45	14.68	14.68	14.68	-4.98%	410
Jul 30, 2026	15.45	15.45	15.14	15.45	15.45	4.96%	20,907
Jul 29, 2026	14.72	14.72	14.72	14.72	14.72	4.99%	5,058
Jul 28, 2026	13.30	14.02	13.30	14.02	14.02	4.94%	7,939
Jul 27, 2026	13.11	13.97	13.11	13.36	13.36	-3.12%	12,309
Jul 24, 2026	13.79	13.79	13.79	13.79	13.79	-4.96%	328
Jul 23, 2026	14.51	14.52	14.50	14.51	14.51	-4.91%	2,030
Jul 22, 2026	15.26	15.26	15.26	15.26	15.26	-0.07%	10
Jul 21, 2026	14.52	15.27	14.52	15.27	15.27	-0.07%	128
Jul 20, 2026	14.52	15.28	14.52	15.28	15.28	-	316
Jul 17, 2026	14.91	15.30	14.22	15.28	15.28	3.03%	481
Jul 16, 2026	14.70	15.24	14.66	14.83	14.83	-3.89%	1,842
Jul 15, 2026	14.65	15.43	14.65	15.43	15.43	4.97%	299