Manaksia Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	62.00	62.52	60.69	60.77	60.77	-1.87%	1,827
Feb 12, 2026	66.17	66.17	61.93	61.93	61.93	-5.95%	1,121
Feb 11, 2026	65.86	67.00	65.62	65.85	65.85	-0.02%	306
Feb 10, 2026	66.25	67.45	64.98	65.86	65.86	0.50%	3,902
Feb 9, 2026	64.04	66.62	64.00	65.53	65.53	6.00%	3,928
Feb 6, 2026	62.30	62.30	61.40	61.82	61.82	1.10%	255
Feb 5, 2026	61.25	61.25	60.08	61.15	61.15	0.18%	710
Feb 4, 2026	61.51	62.31	60.81	61.04	61.04	-1.80%	1,069
Feb 3, 2026	65.50	65.50	61.51	62.16	62.16	-3.21%	6,457
Feb 2, 2026	63.88	64.53	63.20	64.22	64.22	4.49%	18,216
Feb 1, 2026	61.46	61.46	61.00	61.46	61.46	4.99%	12,923
Jan 30, 2026	59.53	59.53	57.05	58.54	58.54	-0.88%	1,205
Jan 29, 2026	60.00	60.07	58.96	59.06	59.06	-3.43%	1,425
Jan 28, 2026	61.90	61.90	61.01	61.16	61.16	1.38%	425
Jan 27, 2026	58.08	60.33	58.08	60.33	60.33	2.83%	838
Jan 23, 2026	60.49	60.49	58.67	58.67	58.67	-2.30%	1,499
Jan 22, 2026	58.77	60.86	58.44	60.05	60.05	2.86%	1,604
Jan 21, 2026	58.00	59.29	58.00	58.38	58.38	0.40%	3,802
Jan 20, 2026	60.70	60.70	58.15	58.15	58.15	-4.20%	1,193
Jan 19, 2026	61.45	62.21	60.70	60.70	60.70	-3.54%	20,881
Jan 16, 2026	64.49	64.49	62.01	62.93	62.93	0.02%	3,820
Jan 14, 2026	62.15	63.45	62.13	62.92	62.92	2.14%	1,428
Jan 13, 2026	62.00	62.70	61.60	61.60	61.60	-0.73%	2,045
Jan 12, 2026	59.65	63.49	59.65	62.05	62.05	-0.53%	1,953
Jan 9, 2026	64.89	65.24	62.27	62.38	62.38	-4.82%	5,828
Jan 8, 2026	69.69	70.11	65.54	65.54	65.54	-4.99%	4,627
Jan 7, 2026	68.50	71.70	66.95	68.98	68.98	0.35%	3,063
Jan 6, 2026	69.91	71.11	68.50	68.74	68.74	-1.86%	1,286
Jan 5, 2026	68.90	71.67	68.71	70.04	70.04	2.59%	914
Jan 2, 2026	72.03	74.59	68.27	68.27	68.27	-5.00%	6,762
Jan 1, 2026	69.25	72.70	68.59	71.86	71.86	2.64%	2,370
Dec 31, 2025	67.65	71.40	67.65	70.01	70.01	2.96%	1,009
Dec 30, 2025	69.75	70.04	67.21	68.00	68.00	-3.86%	1,688
Dec 29, 2025	73.00	76.80	70.70	70.73	70.73	-4.74%	4,842
Dec 26, 2025	75.88	75.88	73.01	74.25	74.25	-3.28%	10,113
Dec 24, 2025	74.60	77.48	74.18	76.77	76.77	2.85%	20,097
Dec 23, 2025	75.44	77.52	70.92	74.64	74.64	5.90%	45,886
Dec 22, 2025	71.80	71.80	64.71	70.48	70.48	6.79%	19,085
Dec 19, 2025	60.19	66.00	59.80	66.00	66.00	10.00%	5,929
Dec 18, 2025	57.45	61.09	57.45	60.00	60.00	4.44%	3,786
Dec 17, 2025	57.50	57.50	57.40	57.45	57.45	-2.58%	900
Dec 16, 2025	60.50	60.50	58.77	58.97	58.97	2.61%	63
Dec 15, 2025	57.00	63.25	57.00	57.47	57.47	-0.14%	574
Dec 12, 2025	57.26	58.73	56.85	57.55	57.55	-0.50%	1,981
Dec 11, 2025	58.79	58.79	57.84	57.84	57.84	-0.22%	123
Dec 10, 2025	58.84	58.84	57.97	57.97	57.97	-0.36%	401
Dec 9, 2025	57.62	59.20	57.62	58.18	58.18	0.41%	13,989
Dec 8, 2025	60.42	61.39	57.64	57.94	57.94	-2.44%	5,242
Dec 5, 2025	62.60	62.75	59.00	59.39	59.39	-3.87%	17,791
Dec 4, 2025	62.92	62.92	61.70	61.78	61.78	-2.11%	541