Manugraph India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.53	16.99	15.49	15.77	15.77	-3.78%	11,040
May 21, 2026	16.39	16.39	16.00	16.39	16.39	10.00%	39,950
May 20, 2026	14.71	14.90	14.70	14.90	14.90	9.96%	20,134
May 19, 2026	13.75	14.00	13.40	13.55	13.55	2.81%	742
May 18, 2026	14.02	14.02	12.95	13.18	13.18	-5.99%	2,769
May 15, 2026	14.10	14.10	14.02	14.02	14.02	-0.57%	11
May 14, 2026	14.10	14.10	14.10	14.10	14.10	0.64%	400
May 13, 2026	13.86	14.84	13.50	14.01	14.01	-3.25%	1,774
May 12, 2026	15.90	15.90	14.45	14.48	14.48	-0.21%	2,605
May 11, 2026	15.95	15.95	14.50	14.51	14.51	0.07%	1,117
May 8, 2026	14.99	14.99	13.11	14.50	14.50	1.61%	1,575
May 7, 2026	14.27	14.27	14.27	14.27	14.27	7.21%	100
May 6, 2026	13.93	13.93	12.81	13.31	13.31	-4.93%	2,702
May 5, 2026	14.00	14.18	14.00	14.00	14.00	-0.64%	935
May 4, 2026	14.20	14.79	13.90	14.09	14.09	0.07%	2,501
Apr 30, 2026	14.25	14.46	14.00	14.08	14.08	-1.26%	1,957
Apr 29, 2026	13.45	14.39	13.00	14.26	14.26	2.89%	2,009
Apr 28, 2026	13.72	13.86	13.72	13.86	13.86	0.58%	226
Apr 27, 2026	14.00	14.00	13.35	13.78	13.78	-1.57%	319
Apr 24, 2026	14.00	14.00	14.00	14.00	14.00	3.63%	100
Apr 23, 2026	13.70	13.70	13.20	13.51	13.51	-1.39%	111
Apr 22, 2026	14.07	14.07	13.52	13.70	13.70	1.03%	343
Apr 21, 2026	13.80	14.20	13.52	13.56	13.56	-2.73%	432
Apr 20, 2026	13.75	14.00	13.75	13.94	13.94	-0.43%	263
Apr 17, 2026	13.53	14.01	13.53	14.00	14.00	3.47%	586
Apr 16, 2026	13.16	13.60	13.14	13.53	13.53	2.81%	1,665
Apr 15, 2026	13.64	13.93	13.00	13.16	13.16	2.02%	635
Apr 13, 2026	13.30	13.97	12.61	12.90	12.90	-3.01%	3,667
Apr 10, 2026	14.86	14.86	12.80	13.30	13.30	-1.55%	2,887
Apr 9, 2026	13.56	14.06	13.50	13.51	13.51	-3.43%	523
Apr 8, 2026	14.05	14.05	13.11	13.99	13.99	0.14%	1,564
Apr 7, 2026	14.00	15.50	13.50	13.97	13.97	3.48%	2,058
Apr 6, 2026	10.51	13.50	10.51	13.50	13.50	20.00%	3,943
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