Manaksia Limited (BOM:532932)
India · Delayed Price · Currency is INR 62.03
-0.97 (-1.54%)
At close: Jan 21, 2026
Manaksia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 64.15 | 68.50 | 63.98 | 67.52 | 67.52 | 8.85% | 3,521 |
| Jan 21, 2026 | 62.49 | 64.00 | 61.19 | 62.03 | 62.03 | -1.54% | 3,334 |
| Jan 20, 2026 | 66.10 | 68.65 | 63.00 | 63.00 | 63.00 | -4.92% | 4,777 |
| Jan 19, 2026 | 68.37 | 68.84 | 66.10 | 66.26 | 66.26 | -3.73% | 5,330 |
| Jan 16, 2026 | 65.98 | 69.97 | 65.98 | 68.83 | 68.83 | 4.34% | 7,338 |
| Jan 14, 2026 | 65.31 | 66.95 | 64.10 | 65.97 | 65.97 | 0.11% | 4,035 |
| Jan 13, 2026 | 66.48 | 66.95 | 64.54 | 65.90 | 65.90 | 0.24% | 1,604 |
| Jan 12, 2026 | 63.30 | 69.09 | 61.99 | 65.74 | 65.74 | 2.62% | 5,127 |
| Jan 9, 2026 | 65.44 | 65.44 | 63.19 | 64.06 | 64.06 | -1.81% | 757 |
| Jan 8, 2026 | 67.50 | 67.65 | 65.07 | 65.24 | 65.24 | -4.31% | 2,736 |
| Jan 7, 2026 | 72.95 | 72.95 | 67.51 | 68.18 | 68.18 | -1.42% | 3,011 |
| Jan 6, 2026 | 69.49 | 73.45 | 64.00 | 69.16 | 69.16 | 9.29% | 53,863 |
| Jan 5, 2026 | 66.14 | 66.15 | 63.09 | 63.28 | 63.28 | -2.68% | 3,660 |
| Jan 2, 2026 | 64.00 | 65.36 | 64.00 | 65.02 | 65.02 | 0.11% | 542 |
| Jan 1, 2026 | 66.20 | 66.20 | 64.02 | 64.95 | 64.95 | 0.96% | 347 |
| Dec 31, 2025 | 63.85 | 65.49 | 62.97 | 64.33 | 64.33 | 2.11% | 10,228 |
| Dec 30, 2025 | 63.50 | 63.88 | 62.01 | 63.00 | 63.00 | -0.85% | 472 |
| Dec 29, 2025 | 63.09 | 66.31 | 61.34 | 63.54 | 63.54 | 1.21% | 8,261 |
| Dec 26, 2025 | 62.81 | 63.72 | 62.39 | 62.78 | 62.78 | 0.45% | 336 |
| Dec 24, 2025 | 63.00 | 63.49 | 62.50 | 62.50 | 62.50 | -1.04% | 1,697 |
| Dec 23, 2025 | 63.06 | 65.97 | 62.61 | 63.16 | 63.16 | -0.08% | 7,383 |
| Dec 22, 2025 | 60.39 | 64.09 | 60.39 | 63.21 | 63.21 | 5.72% | 4,184 |
| Dec 19, 2025 | 59.68 | 60.20 | 58.54 | 59.79 | 59.79 | 0.61% | 4,232 |
| Dec 18, 2025 | 59.97 | 60.39 | 56.15 | 59.43 | 59.43 | -0.90% | 10,764 |
| Dec 17, 2025 | 60.80 | 60.80 | 59.97 | 59.97 | 59.97 | -1.69% | 712 |
| Dec 16, 2025 | 60.38 | 61.00 | 60.38 | 61.00 | 61.00 | 1.03% | 510 |
| Dec 15, 2025 | 61.60 | 61.61 | 60.28 | 60.38 | 60.38 | -3.05% | 643 |
| Dec 12, 2025 | 60.80 | 62.70 | 59.44 | 62.28 | 62.28 | 3.04% | 2,994 |
| Dec 11, 2025 | 59.19 | 60.44 | 59.15 | 60.44 | 60.44 | 0.15% | 144 |
| Dec 10, 2025 | 60.68 | 61.15 | 59.68 | 60.35 | 60.35 | -1.00% | 721 |
| Dec 9, 2025 | 62.26 | 62.26 | 58.96 | 60.96 | 60.96 | -1.12% | 5,838 |
| Dec 8, 2025 | 59.68 | 62.50 | 58.86 | 61.65 | 61.65 | 4.21% | 11,918 |
| Dec 5, 2025 | 60.69 | 60.69 | 58.92 | 59.16 | 59.16 | -1.78% | 5,315 |
| Dec 4, 2025 | 62.94 | 62.94 | 59.77 | 60.23 | 60.23 | -2.59% | 2,914 |
| Dec 3, 2025 | 62.27 | 62.40 | 61.27 | 61.83 | 61.83 | -1.58% | 17,670 |
| Dec 2, 2025 | 62.75 | 63.48 | 62.74 | 62.82 | 62.82 | 0.13% | 613 |
| Dec 1, 2025 | 63.76 | 63.76 | 62.74 | 62.74 | 62.74 | -1.45% | 51 |
| Nov 27, 2025 | 64.17 | 64.73 | 63.64 | 63.66 | 63.66 | 1.11% | 442 |
| Nov 26, 2025 | 62.00 | 63.93 | 62.00 | 62.96 | 62.96 | 1.55% | 1,736 |
| Nov 25, 2025 | 62.09 | 62.58 | 61.96 | 62.00 | 62.00 | -0.37% | 790 |
| Nov 24, 2025 | 63.99 | 63.99 | 62.20 | 62.23 | 62.23 | -3.67% | 1,968 |
| Nov 21, 2025 | 66.50 | 66.50 | 64.23 | 64.60 | 64.60 | 0.76% | 2,373 |
| Nov 20, 2025 | 66.19 | 66.78 | 64.10 | 64.11 | 64.11 | -3.81% | 311 |
| Nov 19, 2025 | 67.30 | 67.30 | 66.46 | 66.65 | 66.65 | 0.73% | 1,055 |
| Nov 18, 2025 | 66.29 | 67.13 | 66.17 | 66.17 | 66.17 | -0.51% | 244 |
| Nov 17, 2025 | 65.46 | 69.14 | 65.46 | 66.51 | 66.51 | 1.99% | 3,886 |
| Nov 14, 2025 | 65.38 | 66.05 | 63.21 | 65.21 | 65.21 | 0.32% | 3,469 |
| Nov 13, 2025 | 65.58 | 65.58 | 64.98 | 65.00 | 65.00 | -0.54% | 1,620 |
| Nov 12, 2025 | 65.30 | 65.35 | 65.00 | 65.35 | 65.35 | 0.08% | 924 |
| Nov 11, 2025 | 65.50 | 65.50 | 65.30 | 65.30 | 65.30 | -0.03% | 1,001 |