Manaksia Coated Metals & Industries Limited (BOM:539046)
India · Delayed Price · Currency is INR 118.90
-2.45 (-2.02%)
At close: Feb 13, 2026
BOM:539046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 1, 2026 | 131.85 | 134.50 | 129.00 | 132.45 | 132.45 | 0.42% | 11,442 |
| Dec 31, 2025 | 131.40 | 133.55 | 131.35 | 131.90 | 131.90 | -0.49% | 8,361 |
| Dec 30, 2025 | 138.00 | 138.95 | 131.25 | 132.55 | 132.55 | -3.67% | 7,659 |
| Dec 29, 2025 | 130.00 | 139.50 | 127.70 | 137.60 | 137.60 | 5.12% | 61,227 |
| Dec 26, 2025 | 133.15 | 133.40 | 130.35 | 130.90 | 130.90 | -1.13% | 7,046 |
| Dec 24, 2025 | 131.00 | 132.75 | 131.00 | 132.40 | 132.40 | 1.18% | 5,158 |
| Dec 23, 2025 | 132.00 | 134.00 | 130.30 | 130.85 | 130.85 | -0.87% | 11,095 |
| Dec 22, 2025 | 139.70 | 139.70 | 130.80 | 132.00 | 132.00 | -0.41% | 9,425 |
| Dec 19, 2025 | 131.25 | 142.00 | 129.55 | 132.55 | 132.55 | 3.03% | 58,333 |
| Dec 18, 2025 | 132.00 | 132.00 | 128.10 | 128.65 | 128.65 | -2.72% | 6,631 |
| Dec 17, 2025 | 133.00 | 133.00 | 130.75 | 132.25 | 132.25 | -1.20% | 4,543 |
| Dec 16, 2025 | 133.70 | 134.95 | 133.00 | 133.85 | 133.85 | -0.96% | 2,743 |
| Dec 15, 2025 | 134.65 | 136.35 | 134.10 | 135.15 | 135.15 | -0.33% | 18,125 |
| Dec 12, 2025 | 135.70 | 138.85 | 135.30 | 135.60 | 135.60 | -1.35% | 3,051 |
| Dec 11, 2025 | 137.05 | 138.10 | 135.25 | 137.45 | 137.45 | 0.22% | 631 |
| Dec 10, 2025 | 137.80 | 140.55 | 136.90 | 137.15 | 137.15 | 0.70% | 4,089 |
| Dec 9, 2025 | 131.00 | 139.90 | 131.00 | 136.20 | 136.20 | 2.91% | 9,880 |
| Dec 8, 2025 | 138.55 | 138.55 | 130.50 | 132.35 | 132.35 | -2.54% | 11,609 |
| Dec 5, 2025 | 140.90 | 141.30 | 135.50 | 135.80 | 135.80 | -3.14% | 4,244 |
| Dec 4, 2025 | 134.55 | 144.15 | 134.55 | 140.20 | 140.20 | -0.36% | 12,504 |