Manaksia Steels Limited (BOM:539044)
India · Delayed Price · Currency is INR 107.55
+5.10 (4.98%)
At close: Oct 6, 2026
BOM:539044 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 109.00 | 112.90 | 106.35 | 112.10 | 112.10 | 4.23% | 5,921 |
| Oct 6, 2026 | 103.00 | 107.55 | 101.05 | 107.55 | 107.55 | 4.98% | 2,286 |
| Oct 5, 2026 | 106.40 | 108.60 | 102.25 | 102.45 | 102.45 | -3.62% | 784 |
| Oct 1, 2026 | 112.00 | 112.00 | 104.35 | 106.30 | 106.30 | -3.22% | 2,325 |
| Sep 30, 2026 | 109.02 | 112.00 | 109.02 | 109.84 | 109.84 | -4.26% | 4,013 |
| Sep 29, 2026 | 116.40 | 116.42 | 108.00 | 114.73 | 114.73 | 3.47% | 10,539 |
| Sep 28, 2026 | 102.50 | 111.28 | 102.50 | 110.88 | 110.88 | 4.61% | 12,372 |
| Sep 25, 2026 | 102.99 | 105.99 | 99.00 | 105.99 | 105.99 | 1.84% | 4,922 |
| Sep 24, 2026 | 105.00 | 106.90 | 101.30 | 104.08 | 104.08 | -1.58% | 6,220 |
| Sep 23, 2026 | 105.80 | 109.67 | 105.70 | 105.75 | 105.75 | -0.05% | 835 |
| Sep 22, 2026 | 105.10 | 107.00 | 105.10 | 105.80 | 105.80 | -2.02% | 405 |
| Sep 21, 2026 | 110.56 | 110.56 | 105.72 | 107.98 | 107.98 | 2.24% | 2,589 |
| Sep 18, 2026 | 108.00 | 108.00 | 105.05 | 105.61 | 105.61 | -0.76% | 2,598 |
| Sep 17, 2026 | 102.15 | 110.98 | 102.15 | 106.42 | 106.42 | -0.80% | 3,460 |
| Sep 16, 2026 | 113.90 | 113.90 | 105.66 | 107.28 | 107.28 | -3.54% | 5,718 |
| Sep 15, 2026 | 120.25 | 120.25 | 111.22 | 111.22 | 111.22 | -5.00% | 9,087 |
| Sep 11, 2026 | 113.17 | 122.00 | 113.05 | 117.07 | 117.07 | 0.70% | 30,850 |
| Sep 10, 2026 | 116.45 | 116.45 | 111.00 | 116.26 | 116.26 | 4.82% | 43,818 |
| Sep 9, 2026 | 106.63 | 110.91 | 103.05 | 110.91 | 110.91 | 5.00% | 16,386 |
| Sep 8, 2026 | 108.00 | 108.00 | 103.11 | 105.63 | 105.63 | 0.46% | 5,656 |
| Sep 7, 2026 | 107.40 | 111.00 | 102.20 | 105.15 | 105.15 | -2.09% | 17,108 |
| Sep 4, 2026 | 106.51 | 113.65 | 106.22 | 107.40 | 107.40 | -3.94% | 18,917 |
| Sep 3, 2026 | 113.40 | 114.36 | 106.40 | 111.80 | 111.80 | 2.64% | 61,957 |
| Sep 2, 2026 | 104.00 | 108.92 | 101.90 | 108.92 | 108.92 | 4.99% | 17,190 |
| Sep 1, 2026 | 103.74 | 103.74 | 98.00 | 103.74 | 103.74 | 5.00% | 70,114 |
| Aug 31, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 4.99% | 257 |
| Aug 28, 2026 | 90.66 | 94.10 | 90.66 | 94.10 | 94.10 | 5.00% | 8,682 |
| Aug 27, 2026 | 87.43 | 91.35 | 87.00 | 89.62 | 89.62 | 3.01% | 12,377 |
| Aug 26, 2026 | 87.20 | 87.20 | 86.47 | 87.00 | 87.00 | 0.29% | 1,284 |
| Aug 25, 2026 | 87.99 | 87.99 | 86.22 | 86.75 | 86.75 | 0.22% | 4,060 |
| Aug 24, 2026 | 81.82 | 88.26 | 81.82 | 86.56 | 86.56 | 0.66% | 3,951 |
| 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 |