Manugraph India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	16.59	18.60	16.59	17.48	17.48	5.36%	19,342
Jun 8, 2026	18.50	18.50	16.44	16.59	16.59	-2.01%	917
Jun 5, 2026	16.15	17.99	15.91	16.93	16.93	6.34%	5,840
Jun 4, 2026	15.70	16.75	15.55	15.92	15.92	2.58%	2,861
Jun 3, 2026	15.70	15.70	14.61	15.52	15.52	3.12%	5,181
Jun 2, 2026	15.57	16.00	14.50	15.05	15.05	-2.97%	1,100
Jun 1, 2026	16.35	16.35	15.00	15.51	15.51	-2.08%	320
May 29, 2026	15.30	16.20	15.00	15.84	15.84	3.53%	1,595
May 27, 2026	15.40	15.90	15.01	15.30	15.30	0.66%	1,465
May 26, 2026	15.55	15.55	15.20	15.20	15.20	-2.25%	1,010
May 25, 2026	15.53	16.28	15.00	15.55	15.55	-1.40%	2,649
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