Manaksia Coated Metals & Industries Limited (BOM:539046)
India · Delayed Price · Currency is INR 113.40
+0.90 (0.80%)
At close: Mar 17, 2026
BOM:539046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 112.00 | 113.40 | 107.95 | 112.50 | 112.50 | 0.45% | 23,316 |
| Mar 13, 2026 | 110.15 | 113.15 | 108.80 | 112.00 | 112.00 | -0.22% | 9,592 |
| Mar 12, 2026 | 114.00 | 115.65 | 110.00 | 112.25 | 112.25 | -2.69% | 5,638 |
| Mar 11, 2026 | 117.50 | 118.75 | 115.15 | 115.35 | 115.35 | -1.41% | 21,427 |
| Mar 10, 2026 | 117.50 | 117.65 | 116.20 | 117.00 | 117.00 | -0.21% | 1,692 |
| Mar 9, 2026 | 124.40 | 124.40 | 115.80 | 117.25 | 117.25 | -6.24% | 26,287 |
| Mar 6, 2026 | 126.40 | 129.20 | 123.10 | 125.05 | 125.05 | -1.07% | 17,745 |
| Mar 5, 2026 | 123.00 | 127.30 | 121.50 | 126.40 | 126.40 | 2.76% | 22,582 |
| Mar 4, 2026 | 114.05 | 126.20 | 114.05 | 123.00 | 123.00 | 4.86% | 20,852 |
| Mar 2, 2026 | 111.00 | 122.75 | 111.00 | 117.30 | 117.30 | -0.21% | 42,405 |
| Feb 27, 2026 | 110.15 | 120.10 | 110.15 | 117.55 | 117.55 | 1.56% | 17,671 |
| Feb 26, 2026 | 112.45 | 116.90 | 112.45 | 115.75 | 115.75 | 1.45% | 26,703 |
| Feb 25, 2026 | 119.50 | 120.20 | 110.15 | 114.10 | 114.10 | -3.55% | 32,780 |
| Feb 24, 2026 | 123.00 | 123.00 | 115.20 | 118.30 | 118.30 | -4.09% | 7,749 |
| Feb 23, 2026 | 122.10 | 125.50 | 120.50 | 123.35 | 123.35 | 1.65% | 5,948 |
| Feb 20, 2026 | 116.85 | 125.25 | 116.85 | 121.35 | 121.35 | -0.33% | 6,387 |
| Feb 19, 2026 | 126.00 | 126.20 | 121.00 | 121.75 | 121.75 | -2.52% | 5,338 |
| Feb 18, 2026 | 121.00 | 126.90 | 121.00 | 124.90 | 124.90 | 0.97% | 3,455 |
| Feb 17, 2026 | 118.20 | 126.30 | 118.20 | 123.70 | 123.70 | 4.87% | 9,363 |
| Feb 16, 2026 | 120.95 | 120.95 | 117.00 | 117.95 | 117.95 | -0.80% | 2,071 |
| Feb 13, 2026 | 121.15 | 121.95 | 118.20 | 118.90 | 118.90 | -2.02% | 4,707 |
| Feb 12, 2026 | 124.25 | 124.25 | 120.85 | 121.35 | 121.35 | -0.37% | 1,719 |
| Feb 11, 2026 | 121.75 | 123.80 | 121.50 | 121.80 | 121.80 | -1.34% | 1,327 |
| Feb 10, 2026 | 125.30 | 125.35 | 123.00 | 123.45 | 123.45 | -0.92% | 3,228 |
| Feb 9, 2026 | 123.10 | 125.50 | 122.30 | 124.60 | 124.60 | 3.27% | 6,173 |
| Feb 6, 2026 | 122.35 | 122.35 | 120.65 | 120.65 | 120.65 | -2.31% | 581 |
| Feb 5, 2026 | 125.10 | 125.10 | 121.95 | 123.50 | 123.50 | -2.49% | 3,621 |
| Feb 4, 2026 | 123.85 | 127.50 | 123.85 | 126.65 | 126.65 | 3.47% | 2,685 |
| Feb 3, 2026 | 117.65 | 123.30 | 110.80 | 122.40 | 122.40 | 4.79% | 19,251 |
| Feb 2, 2026 | 123.55 | 123.55 | 111.15 | 116.80 | 116.80 | -5.46% | 13,198 |
| Feb 1, 2026 | 127.05 | 127.05 | 122.65 | 123.55 | 123.55 | -3.44% | 4,345 |
| Jan 30, 2026 | 124.05 | 129.45 | 124.05 | 127.95 | 127.95 | 0.71% | 2,776 |
| Jan 29, 2026 | 128.60 | 128.60 | 125.80 | 127.05 | 127.05 | -1.28% | 4,260 |
| Jan 28, 2026 | 126.90 | 129.75 | 126.90 | 128.70 | 128.70 | 1.78% | 1,825 |
| Jan 27, 2026 | 126.00 | 127.55 | 122.60 | 126.45 | 126.45 | 0.08% | 9,698 |
| Jan 23, 2026 | 130.00 | 130.70 | 126.25 | 126.35 | 126.35 | -2.39% | 4,899 |
| Jan 22, 2026 | 127.85 | 130.05 | 127.55 | 129.45 | 129.45 | 3.44% | 5,881 |
| Jan 21, 2026 | 126.85 | 127.35 | 124.70 | 125.15 | 125.15 | -1.22% | 9,972 |
| Jan 20, 2026 | 130.45 | 134.35 | 126.00 | 126.70 | 126.70 | -3.43% | 285,701 |
| Jan 19, 2026 | 131.10 | 132.00 | 129.50 | 131.20 | 131.20 | -0.61% | 2,812 |
| Jan 16, 2026 | 132.30 | 133.05 | 131.00 | 132.00 | 132.00 | -1.16% | 3,754 |
| Jan 14, 2026 | 128.50 | 137.00 | 127.80 | 133.55 | 133.55 | 3.93% | 29,793 |
| Jan 13, 2026 | 128.75 | 130.45 | 128.00 | 128.50 | 128.50 | 0.23% | 3,402 |
| Jan 12, 2026 | 128.00 | 130.00 | 125.50 | 128.20 | 128.20 | -0.35% | 12,535 |
| Jan 9, 2026 | 130.75 | 132.30 | 122.15 | 128.65 | 128.65 | -2.83% | 16,769 |
| Jan 8, 2026 | 134.25 | 134.60 | 129.00 | 132.40 | 132.40 | 0.49% | 14,162 |
| Jan 7, 2026 | 132.50 | 132.50 | 128.70 | 131.75 | 131.75 | 0.65% | 8,982 |
| Jan 6, 2026 | 140.00 | 140.00 | 130.00 | 130.90 | 130.90 | -1.36% | 11,083 |
| Jan 5, 2026 | 130.00 | 133.30 | 130.00 | 132.70 | 132.70 | 1.22% | 6,359 |
| Jan 2, 2026 | 134.00 | 134.00 | 130.35 | 131.10 | 131.10 | -1.02% | 3,223 |