Manaksia Limited (BOM:532932)
India · Delayed Price · Currency is INR 50.39
-4.61 (-8.38%)
At close: Oct 23, 2026
Manaksia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 54.91 | 54.91 | 48.17 | 50.39 | 50.39 | -8.38% | 10,440 |
| Oct 22, 2026 | 55.05 | 55.87 | 54.88 | 55.00 | 55.00 | -1.65% | 2,700 |
| Oct 21, 2026 | 59.84 | 59.84 | 55.25 | 55.92 | 55.92 | -1.46% | 1,465 |
| Oct 19, 2026 | 57.10 | 57.81 | 56.68 | 56.75 | 56.75 | -1.30% | 500 |
| Oct 16, 2026 | 57.69 | 58.28 | 57.50 | 57.50 | 57.50 | -0.02% | 248 |
| Oct 15, 2026 | 59.10 | 59.10 | 57.50 | 57.51 | 57.51 | -1.69% | 1,180 |
| Oct 14, 2026 | 58.26 | 59.23 | 57.00 | 58.50 | 58.50 | 0.53% | 10,996 |
| Oct 13, 2026 | 57.50 | 58.27 | 57.50 | 58.19 | 58.19 | 1.16% | 746 |
| Oct 12, 2026 | 58.00 | 58.30 | 57.40 | 57.52 | 57.52 | 0.38% | 404 |
| Oct 9, 2026 | 57.10 | 58.04 | 56.46 | 57.30 | 57.30 | 0.72% | 405 |
| Oct 8, 2026 | 58.13 | 59.29 | 56.40 | 56.89 | 56.89 | -2.60% | 1,925 |
| Oct 7, 2026 | 59.90 | 59.90 | 58.00 | 58.41 | 58.41 | 0.19% | 1,140 |
| Oct 6, 2026 | 58.03 | 59.01 | 57.92 | 58.30 | 58.30 | 1.43% | 1,567 |
| Oct 5, 2026 | 60.60 | 61.13 | 56.83 | 57.48 | 57.48 | -1.41% | 1,103 |
| Oct 1, 2026 | 60.00 | 60.53 | 58.27 | 58.30 | 58.30 | -3.76% | 1,670 |
| Sep 30, 2026 | 61.80 | 62.55 | 59.10 | 60.58 | 60.58 | -1.97% | 4,752 |
| Sep 29, 2026 | 59.13 | 62.06 | 58.39 | 61.80 | 61.80 | 2.91% | 3,201 |
| Sep 28, 2026 | 71.85 | 71.85 | 58.00 | 60.05 | 60.05 | -6.03% | 6,408 |
| Sep 25, 2026 | 64.53 | 64.53 | 63.79 | 63.90 | 63.90 | -0.76% | 539 |
| Sep 24, 2026 | 66.00 | 66.21 | 63.67 | 64.39 | 64.39 | -5.06% | 7,766 |
| Sep 23, 2026 | 65.60 | 68.41 | 64.99 | 67.82 | 67.82 | 5.46% | 869 |
| Sep 22, 2026 | 64.00 | 65.24 | 64.00 | 64.31 | 64.31 | 1.69% | 2,916 |
| Sep 21, 2026 | 69.99 | 69.99 | 63.24 | 63.24 | 63.24 | -1.57% | 1,126 |
| Sep 18, 2026 | 65.00 | 65.91 | 63.24 | 64.25 | 64.25 | 0.02% | 4,815 |
| Sep 17, 2026 | 64.90 | 66.50 | 63.85 | 64.24 | 64.24 | -0.26% | 4,517 |
| Sep 16, 2026 | 65.35 | 65.76 | 64.40 | 64.41 | 64.41 | -5.14% | 3,912 |
| Sep 15, 2026 | 71.00 | 72.35 | 67.90 | 67.90 | 67.90 | -4.24% | 3,496 |
| Sep 11, 2026 | 69.08 | 73.07 | 68.99 | 70.91 | 70.91 | 0.72% | 5,045 |
| Sep 10, 2026 | 67.54 | 73.00 | 67.54 | 70.40 | 70.40 | 6.34% | 38,858 |
| Sep 9, 2026 | 64.73 | 67.69 | 64.73 | 66.20 | 66.20 | -2.63% | 5,857 |
| Sep 8, 2026 | 65.98 | 70.00 | 65.20 | 67.99 | 67.99 | 2.86% | 34,424 |
| Sep 7, 2026 | 64.90 | 68.40 | 63.30 | 66.10 | 66.10 | 4.61% | 19,369 |
| Sep 4, 2026 | 59.00 | 63.86 | 59.00 | 63.19 | 63.19 | 6.81% | 16,473 |
| Sep 3, 2026 | 58.01 | 59.25 | 58.00 | 59.16 | 59.16 | 1.82% | 3,340 |
| Sep 2, 2026 | 58.00 | 61.95 | 57.00 | 58.10 | 58.10 | 1.18% | 5,619 |
| Sep 1, 2026 | 58.12 | 58.37 | 57.00 | 57.42 | 57.42 | -1.81% | 1,796 |
| Aug 31, 2026 | 57.30 | 59.00 | 57.22 | 58.48 | 58.48 | 0.48% | 7,672 |
| Aug 28, 2026 | 58.52 | 59.00 | 58.05 | 58.20 | 58.20 | 2.65% | 1,576 |
| Aug 27, 2026 | 57.50 | 58.37 | 56.49 | 56.70 | 56.70 | -1.80% | 1,178 |
| Aug 26, 2026 | 58.00 | 58.10 | 56.05 | 57.74 | 57.74 | -0.65% | 1,804 |
| Aug 25, 2026 | 57.52 | 58.36 | 57.09 | 58.12 | 58.12 | -0.17% | 1,401 |
| Aug 24, 2026 | 58.02 | 59.47 | 57.97 | 58.22 | 58.22 | -1.05% | 794 |
| Aug 21, 2026 | 65.95 | 65.95 | 58.62 | 58.84 | 58.84 | 0.93% | 347 |
| Aug 20, 2026 | 58.35 | 59.44 | 58.30 | 58.30 | 58.30 | -0.38% | 1,071 |
| Aug 19, 2026 | 59.50 | 60.27 | 58.50 | 58.52 | 58.52 | -0.90% | 1,670 |
| Aug 18, 2026 | 63.98 | 63.98 | 58.28 | 59.05 | 59.05 | 1.76% | 930 |
| Aug 17, 2026 | 55.66 | 60.75 | 55.66 | 58.03 | 58.03 | -3.09% | 2,952 |
| Aug 14, 2026 | 59.86 | 59.88 | 58.27 | 59.88 | 59.88 | 0.89% | 151 |
| Aug 13, 2026 | 60.30 | 61.00 | 59.14 | 59.35 | 59.35 | 2.73% | 5,741 |
| Aug 12, 2026 | 58.80 | 59.52 | 57.21 | 57.77 | 57.77 | -1.99% | 1,933 |