Manaksia Steels Limited (BOM:539044)
India · Delayed Price · Currency is INR 70.87
+3.37 (4.99%)
At close: Jun 19, 2026
BOM:539044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 70.00 | 70.87 | 68.85 | 70.87 | 70.87 | 4.99% | 433 |
| Jun 18, 2026 | 69.70 | 69.70 | 67.00 | 67.50 | 67.50 | -0.01% | 5,047 |
| Jun 17, 2026 | 67.60 | 67.60 | 67.50 | 67.51 | 67.51 | -0.72% | 617 |
| Jun 16, 2026 | 68.48 | 69.00 | 66.00 | 68.00 | 68.00 | -0.73% | 9,393 |
| Jun 15, 2026 | 67.25 | 68.50 | 67.25 | 68.50 | 68.50 | 2.88% | 538 |
| Jun 12, 2026 | 66.60 | 67.00 | 66.01 | 66.58 | 66.58 | 0.47% | 3,477 |
| Jun 11, 2026 | 66.35 | 67.00 | 66.00 | 66.27 | 66.27 | -2.59% | 285 |
| Jun 10, 2026 | 67.54 | 68.03 | 67.36 | 68.03 | 68.03 | 1.99% | 1,944 |
| Jun 9, 2026 | 66.60 | 67.33 | 66.60 | 66.70 | 66.70 | -0.68% | 612 |
| Jun 8, 2026 | 64.36 | 67.16 | 64.36 | 67.16 | 67.16 | 1.43% | 605 |
| Jun 5, 2026 | 68.67 | 68.67 | 66.21 | 66.21 | 66.21 | -1.18% | 38 |
| Jun 4, 2026 | 64.79 | 68.88 | 64.79 | 67.00 | 67.00 | -0.74% | 348 |
| Jun 3, 2026 | 66.00 | 67.88 | 66.00 | 67.50 | 67.50 | 2.10% | 1,303 |
| Jun 2, 2026 | 67.50 | 67.90 | 65.35 | 66.11 | 66.11 | -1.65% | 1,551 |
| Jun 1, 2026 | 67.66 | 69.30 | 67.00 | 67.22 | 67.22 | -1.45% | 1,835 |
| May 29, 2026 | 68.25 | 70.80 | 68.10 | 68.21 | 68.21 | -2.04% | 7,766 |
| May 27, 2026 | 72.89 | 72.89 | 69.51 | 69.63 | 69.63 | -4.83% | 11,730 |
| May 26, 2026 | 73.15 | 73.16 | 70.20 | 73.16 | 73.16 | 4.99% | 64,990 |
| May 25, 2026 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 4.99% | 17,810 |
| May 22, 2026 | 66.38 | 66.38 | 66.37 | 66.37 | 66.37 | -0.03% | 249 |
| May 21, 2026 | 63.00 | 66.47 | 63.00 | 66.39 | 66.39 | 2.93% | 2,869 |
| May 20, 2026 | 63.00 | 65.00 | 62.00 | 64.50 | 64.50 | 2.38% | 9,011 |
| May 19, 2026 | 60.86 | 64.74 | 60.86 | 63.00 | 63.00 | 1.45% | 925 |
| May 18, 2026 | 61.99 | 62.10 | 60.10 | 62.10 | 62.10 | -0.56% | 4,508 |
| May 15, 2026 | 64.50 | 65.89 | 62.21 | 62.45 | 62.45 | -3.22% | 4,702 |
| May 14, 2026 | 66.00 | 66.89 | 64.44 | 64.53 | 64.53 | 0.14% | 1,155 |
| May 13, 2026 | 61.74 | 64.45 | 61.05 | 64.44 | 64.44 | 2.29% | 10,658 |
| May 12, 2026 | 64.50 | 65.40 | 62.95 | 63.00 | 63.00 | -3.82% | 1,922 |
| May 11, 2026 | 63.55 | 65.50 | 63.55 | 65.50 | 65.50 | -1.65% | 1,591 |
| May 8, 2026 | 66.00 | 67.00 | 65.10 | 66.60 | 66.60 | 0.91% | 568 |
| May 7, 2026 | 65.80 | 66.50 | 64.48 | 66.00 | 66.00 | 0.30% | 1,473 |
| May 6, 2026 | 63.05 | 67.60 | 63.05 | 65.80 | 65.80 | 2.17% | 4,058 |
| May 5, 2026 | 67.39 | 67.40 | 63.65 | 64.40 | 64.40 | -3.88% | 6,925 |
| May 4, 2026 | 70.00 | 72.00 | 67.00 | 67.00 | 67.00 | -4.48% | 4,393 |
| Apr 30, 2026 | 66.15 | 71.30 | 66.15 | 70.14 | 70.14 | 3.15% | 1,352 |
| Apr 29, 2026 | 68.00 | 71.80 | 68.00 | 68.00 | 68.00 | -3.51% | 3,232 |
| Apr 28, 2026 | 71.14 | 72.60 | 70.00 | 70.47 | 70.47 | -3.04% | 4,362 |
| Apr 27, 2026 | 76.00 | 76.00 | 72.20 | 72.68 | 72.68 | -4.37% | 9,610 |
| Apr 24, 2026 | 82.40 | 82.40 | 74.50 | 76.00 | 76.00 | -5.28% | 9,433 |
| Apr 23, 2026 | 85.00 | 85.95 | 78.96 | 80.24 | 80.24 | -3.74% | 15,243 |
| Apr 22, 2026 | 81.32 | 86.84 | 80.51 | 83.36 | 83.36 | 5.59% | 89,235 |
| Apr 21, 2026 | 62.00 | 79.87 | 62.00 | 78.95 | 78.95 | 18.61% | 28,017 |
| Apr 20, 2026 | 66.00 | 70.79 | 66.00 | 66.56 | 66.56 | -6.13% | 9,732 |
| Apr 17, 2026 | 73.90 | 73.90 | 67.90 | 70.91 | 70.91 | 4.43% | 18,355 |
| Apr 16, 2026 | 55.60 | 67.90 | 55.60 | 67.90 | 67.90 | 19.99% | 27,029 |
| Apr 15, 2026 | 54.60 | 57.15 | 54.60 | 56.59 | 56.59 | 2.56% | 5,826 |
| Apr 13, 2026 | 56.66 | 56.98 | 54.05 | 55.18 | 55.18 | -4.57% | 6,843 |
| Apr 10, 2026 | 57.80 | 59.43 | 57.05 | 57.82 | 57.82 | 1.42% | 1,008 |
| Apr 9, 2026 | 60.00 | 60.00 | 57.01 | 57.01 | 57.01 | -1.71% | 233 |
| Apr 8, 2026 | 56.30 | 60.43 | 56.30 | 58.00 | 58.00 | 3.81% | 1,930 |