Manaksia Steels Limited (BOM:539044)
India · Delayed Price · Currency is INR 85.99
+0.74 (0.87%)
At close: Aug 21, 2026
BOM:539044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 84.01 | 86.30 | 84.01 | 85.99 | 85.99 | 0.87% | 2,990 |
| Aug 20, 2026 | 84.16 | 85.25 | 84.16 | 85.25 | 85.25 | 0.28% | 663 |
| Aug 19, 2026 | 87.41 | 88.05 | 85.00 | 85.01 | 85.01 | -2.75% | 3,331 |
| Aug 18, 2026 | 86.75 | 88.00 | 86.41 | 87.41 | 87.41 | 1.77% | 3,268 |
| Aug 17, 2026 | 85.06 | 87.98 | 84.62 | 85.89 | 85.89 | 0.01% | 14,267 |
| Aug 14, 2026 | 85.82 | 86.29 | 84.14 | 85.88 | 85.88 | 0.89% | 10,951 |
| Aug 13, 2026 | 85.50 | 86.75 | 83.90 | 85.12 | 85.12 | 3.03% | 13,344 |
| Aug 12, 2026 | 88.62 | 88.62 | 81.43 | 82.62 | 82.62 | -2.11% | 102,273 |
| Aug 11, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 4.99% | 637 |
| Aug 10, 2026 | 85.52 | 85.52 | 80.00 | 80.39 | 80.39 | -4.11% | 11,597 |
| Aug 7, 2026 | 87.61 | 89.96 | 83.78 | 83.84 | 83.84 | -4.92% | 13,128 |
| Aug 6, 2026 | 78.00 | 89.66 | 78.00 | 88.18 | 88.18 | 8.18% | 65,897 |
| Aug 5, 2026 | 78.33 | 82.00 | 78.33 | 81.51 | 81.51 | 3.03% | 3,673 |
| Aug 4, 2026 | 76.99 | 80.50 | 73.34 | 79.11 | 79.11 | 4.60% | 11,337 |
| Aug 3, 2026 | 65.05 | 75.86 | 65.05 | 75.63 | 75.63 | 9.66% | 11,305 |
| Jul 31, 2026 | 67.81 | 70.90 | 67.81 | 68.97 | 68.97 | 2.07% | 11,622 |
| Jul 30, 2026 | 68.30 | 68.30 | 66.62 | 67.57 | 67.57 | -0.16% | 2,137 |
| Jul 29, 2026 | 67.14 | 67.92 | 65.73 | 67.68 | 67.68 | 0.80% | 3,874 |
| Jul 28, 2026 | 69.00 | 69.77 | 66.70 | 67.14 | 67.14 | -4.44% | 2,019 |
| Jul 27, 2026 | 72.73 | 73.85 | 70.22 | 70.26 | 70.26 | -3.22% | 584 |
| Jul 24, 2026 | 69.35 | 72.78 | 69.00 | 72.60 | 72.60 | 2.89% | 830 |
| Jul 23, 2026 | 72.90 | 72.90 | 70.54 | 70.56 | 70.56 | -4.97% | 1,770 |
| Jul 22, 2026 | 73.15 | 75.00 | 73.15 | 74.25 | 74.25 | 1.35% | 217 |
| Jul 21, 2026 | 75.70 | 77.00 | 73.15 | 73.26 | 73.26 | -4.86% | 4,542 |
| Jul 20, 2026 | 79.68 | 79.68 | 75.30 | 77.00 | 77.00 | 1.02% | 62 |
| Jul 17, 2026 | 78.00 | 78.25 | 76.04 | 76.22 | 76.22 | -2.59% | 2,113 |
| Jul 16, 2026 | 78.30 | 78.30 | 77.45 | 78.25 | 78.25 | 0.32% | 90 |
| Jul 15, 2026 | 75.84 | 78.00 | 75.00 | 78.00 | 78.00 | 2.85% | 3,022 |
| Jul 14, 2026 | 77.90 | 77.90 | 75.01 | 75.84 | 75.84 | -2.64% | 191 |
| Jul 13, 2026 | 76.01 | 77.92 | 76.00 | 77.90 | 77.90 | 1.70% | 3,008 |
| Jul 10, 2026 | 78.30 | 78.97 | 76.60 | 76.60 | 76.60 | -1.17% | 3,626 |
| Jul 9, 2026 | 79.00 | 79.50 | 77.24 | 77.51 | 77.51 | -2.10% | 306 |
| Jul 8, 2026 | 81.30 | 82.00 | 78.30 | 79.17 | 79.17 | -1.03% | 2,220 |
| Jul 7, 2026 | 81.50 | 81.70 | 78.00 | 79.99 | 79.99 | 2.68% | 5,179 |
| Jul 6, 2026 | 77.25 | 77.90 | 77.25 | 77.90 | 77.90 | 4.97% | 68 |
| Jul 3, 2026 | 74.00 | 74.21 | 74.00 | 74.21 | 74.21 | -0.52% | 200 |
| Jul 2, 2026 | 71.88 | 76.00 | 71.88 | 74.60 | 74.60 | -1.18% | 1,229 |
| Jul 1, 2026 | 73.58 | 75.99 | 72.32 | 75.49 | 75.49 | 2.60% | 798 |
| Jun 30, 2026 | 73.02 | 76.50 | 70.71 | 73.58 | 73.58 | 0.27% | 10,579 |
| Jun 29, 2026 | 74.99 | 74.99 | 72.50 | 73.38 | 73.38 | 0.44% | 1,092 |
| Jun 25, 2026 | 72.70 | 76.33 | 72.00 | 73.06 | 73.06 | 0.50% | 19,871 |
| Jun 24, 2026 | 72.01 | 72.70 | 70.28 | 72.70 | 72.70 | -1.72% | 3,511 |
| Jun 23, 2026 | 74.00 | 75.80 | 71.01 | 73.97 | 73.97 | 1.82% | 3,366 |
| Jun 22, 2026 | 74.00 | 74.00 | 72.65 | 72.65 | 72.65 | 2.51% | 280 |
| 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 |