Manugraph India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	15.07	15.07	14.51	14.89	14.89	-1.06%	380
Nov 8, 2026	14.25	15.48	14.25	15.05	15.05	0.33%	2,483
Nov 6, 2026	15.70	15.70	14.80	15.00	15.00	-3.23%	1,005
Nov 5, 2026	15.10	15.80	14.71	15.50	15.50	0.13%	3,692
Nov 4, 2026	15.00	15.69	14.84	15.48	15.48	-0.90%	1,646
Nov 3, 2026	15.62	15.62	15.62	15.62	15.62	4.97%	1
Nov 2, 2026	15.47	15.60	14.85	14.88	14.88	-4.62%	1,056
Oct 30, 2026	15.60	15.60	15.60	15.60	15.60	3.52%	1
Oct 28, 2026	15.07	15.07	15.07	15.07	15.07	0.47%	1
Oct 27, 2026	14.92	15.00	14.70	15.00	15.00	0.07%	878
Oct 26, 2026	14.25	14.99	14.24	14.99	14.99	0.07%	304
Oct 23, 2026	14.99	14.99	14.25	14.98	14.98	-0.13%	13
Oct 22, 2026	15.00	15.00	15.00	15.00	15.00	-0.99%	300
Oct 21, 2026	15.74	16.63	15.11	15.15	15.15	-4.72%	6,371
Oct 19, 2026	16.69	16.69	15.90	15.90	15.90	-0.62%	1,016
Oct 16, 2026	16.00	16.00	16.00	16.00	16.00	-3.09%	6
Oct 15, 2026	17.15	17.15	16.51	16.51	16.51	-0.06%	70
Oct 14, 2026	17.00	17.34	16.52	16.52	16.52	-2.48%	1,027
Oct 13, 2026	16.25	16.99	16.25	16.94	16.94	4.18%	7,860
Oct 12, 2026	15.06	16.36	15.06	16.26	16.26	4.30%	4,475
Oct 9, 2026	15.36	15.80	15.36	15.59	15.59	-2.87%	2,901
Oct 8, 2026	16.10	16.10	16.05	16.05	16.05	-4.97%	262
Oct 7, 2026	16.49	16.89	16.42	16.89	16.89	2.43%	280
Oct 6, 2026	16.20	16.64	16.00	16.49	16.49	1.79%	3,627
Oct 5, 2026	16.02	16.30	15.88	16.20	16.20	-3.05%	8,203
Oct 1, 2026	17.28	17.28	16.71	16.71	16.71	-4.95%	6,470
Sep 30, 2026	17.10	17.79	17.10	17.58	17.58	-2.33%	24,684
Sep 29, 2026	18.00	18.00	18.00	18.00	18.00	-4.96%	369
Sep 28, 2026	18.94	18.94	18.94	18.94	18.94	-4.97%	429
Sep 25, 2026	22.45	23.09	19.93	19.93	19.93	-9.98%	28,908
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