Manugraph India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,885
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
Jul 14, 2026	14.93	14.93	14.63	14.70	14.70	-4.48%	274
Jul 13, 2026	15.25	15.39	14.52	15.39	15.39	0.72%	2,191
Jul 10, 2026	14.91	15.28	14.61	15.28	15.28	-	1,588
Jul 9, 2026	15.29	15.30	15.28	15.28	15.28	-0.13%	270
Jul 8, 2026	15.30	15.30	15.30	15.30	15.30	-	11
Jul 7, 2026	15.00	15.30	14.76	15.30	15.30	-1.29%	250
Jul 6, 2026	14.72	15.50	14.72	15.50	15.50	0.32%	61
Jul 3, 2026	15.00	15.45	14.72	15.45	15.45	-0.26%	2,497
Jul 2, 2026	15.05	15.49	15.05	15.49	15.49	-1.34%	2,394
Jun 30, 2026	15.70	15.70	15.70	15.70	15.70	-	100
Jun 29, 2026	15.00	15.70	15.00	15.70	15.70	3.90%	650
Jun 25, 2026	15.12	15.12	15.11	15.11	15.11	-4.97%	600
Jun 24, 2026	15.14	15.90	15.14	15.90	15.90	4.54%	2,610
Jun 23, 2026	16.27	16.27	15.13	15.21	15.21	-1.87%	2,293
Jun 19, 2026	15.20	15.99	15.00	15.50	15.50	-	3,012
Jun 18, 2026	15.78	15.78	15.50	15.50	15.50	0.65%	101
Jun 17, 2026	15.80	15.80	15.40	15.40	15.40	1.45%	266
Jun 16, 2026	15.20	15.89	15.00	15.18	15.18	-3.19%	2,848
Jun 15, 2026	15.68	15.68	15.03	15.68	15.68	-0.13%	1,470
Jun 12, 2026	16.23	16.23	15.68	15.70	15.70	-4.44%	1,674
Jun 11, 2026	17.50	17.70	16.20	16.43	16.43	-2.32%	283
Jun 10, 2026	17.21	17.90	16.80	16.82	16.82	-3.78%	1,133