Manaksia Coated Metals & Industries Limited (BOM:539046)
India · Delayed Price · Currency is INR 129.15
-0.80 (-0.62%)
At close: Oct 7, 2026
BOM:539046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 128.00 | 132.95 | 127.85 | 129.15 | 129.15 | -0.62% | 19,430 |
| Oct 6, 2026 | 126.15 | 131.50 | 126.10 | 129.95 | 129.95 | 2.93% | 7,112 |
| Oct 5, 2026 | 126.60 | 129.80 | 125.15 | 126.25 | 126.25 | -0.28% | 14,719 |
| Oct 1, 2026 | 126.20 | 127.10 | 124.50 | 126.60 | 126.60 | 0.24% | 7,882 |
| Sep 30, 2026 | 128.50 | 129.35 | 126.00 | 126.30 | 126.30 | -0.67% | 3,998 |
| Sep 29, 2026 | 126.95 | 128.40 | 125.30 | 127.15 | 127.15 | 0.51% | 10,774 |
| Sep 28, 2026 | 131.65 | 133.60 | 124.80 | 126.50 | 126.50 | -2.47% | 14,733 |
| Sep 25, 2026 | 130.50 | 131.50 | 128.50 | 129.70 | 129.70 | -0.99% | 5,764 |
| Sep 24, 2026 | 131.70 | 134.35 | 130.10 | 131.00 | 131.00 | -0.53% | 11,260 |
| Sep 23, 2026 | 132.00 | 134.75 | 130.65 | 131.70 | 131.70 | -0.79% | 31,427 |
| Sep 22, 2026 | 136.25 | 136.25 | 132.15 | 132.75 | 132.75 | -1.70% | 10,031 |
| Sep 21, 2026 | 129.10 | 138.55 | 129.10 | 135.05 | 135.05 | 4.45% | 82,371 |
| Sep 18, 2026 | 129.10 | 131.90 | 128.00 | 129.30 | 129.30 | -0.35% | 21,380 |
| Sep 17, 2026 | 125.90 | 132.00 | 125.90 | 129.75 | 129.75 | 3.10% | 38,931 |
| Sep 16, 2026 | 123.35 | 126.45 | 119.50 | 125.85 | 125.85 | 1.45% | 11,113 |
| Sep 15, 2026 | 130.10 | 130.10 | 123.30 | 124.05 | 124.05 | -3.61% | 19,338 |
| Sep 11, 2026 | 131.95 | 131.95 | 121.60 | 128.70 | 128.70 | 3.33% | 39,751 |
| Sep 10, 2026 | 126.95 | 133.15 | 123.35 | 124.55 | 124.55 | -1.19% | 66,005 |
| Sep 9, 2026 | 123.40 | 127.30 | 123.40 | 126.05 | 126.05 | 3.70% | 14,470 |
| Sep 8, 2026 | 120.65 | 123.70 | 119.35 | 121.55 | 121.55 | 0.41% | 5,143 |
| Sep 7, 2026 | 123.90 | 123.90 | 120.65 | 121.05 | 121.05 | -0.45% | 8,604 |
| Sep 4, 2026 | 120.25 | 122.60 | 119.50 | 121.60 | 121.60 | 1.29% | 13,984 |
| Sep 3, 2026 | 121.40 | 123.25 | 119.95 | 120.05 | 120.05 | -1.44% | 6,140 |
| Sep 2, 2026 | 119.75 | 123.80 | 118.45 | 121.80 | 121.80 | 1.80% | 9,652 |
| Sep 1, 2026 | 120.35 | 122.85 | 118.00 | 119.65 | 119.65 | -2.49% | 17,985 |
| Aug 31, 2026 | 121.75 | 123.95 | 120.25 | 122.70 | 122.70 | -0.53% | 9,686 |
| Aug 28, 2026 | 121.90 | 125.50 | 121.90 | 123.35 | 123.35 | 2.24% | 8,477 |
| Aug 27, 2026 | 124.85 | 124.85 | 120.00 | 120.65 | 120.65 | -2.86% | 11,386 |
| Aug 26, 2026 | 124.65 | 125.05 | 123.70 | 124.25 | 124.20 | 0.12% | 8,233 |
| Aug 25, 2026 | 124.95 | 125.65 | 123.55 | 124.10 | 124.05 | -0.64% | 8,092 |
| Aug 24, 2026 | 125.40 | 126.20 | 123.35 | 124.90 | 124.85 | -0.72% | 25,501 |
| Aug 21, 2026 | 128.00 | 129.30 | 124.70 | 125.80 | 125.75 | -0.79% | 33,484 |
| Aug 20, 2026 | 125.15 | 128.80 | 123.50 | 126.80 | 126.75 | 1.32% | 18,233 |
| Aug 19, 2026 | 126.50 | 128.10 | 123.00 | 125.15 | 125.10 | 0.12% | 14,517 |
| Aug 18, 2026 | 123.65 | 129.45 | 122.75 | 125.00 | 124.95 | 2.46% | 69,228 |
| Aug 17, 2026 | 114.30 | 123.00 | 114.30 | 122.00 | 121.95 | 4.59% | 24,876 |
| Aug 14, 2026 | 117.00 | 119.50 | 115.20 | 116.65 | 116.60 | -0.51% | 23,059 |
| Aug 13, 2026 | 116.85 | 119.90 | 116.00 | 117.25 | 117.20 | -0.59% | 21,865 |
| Aug 12, 2026 | 116.70 | 118.25 | 113.00 | 117.95 | 117.90 | 0.17% | 6,096 |
| Aug 11, 2026 | 114.00 | 118.20 | 114.00 | 117.75 | 117.70 | 2.30% | 15,267 |
| Aug 10, 2026 | 113.20 | 117.25 | 112.40 | 115.10 | 115.05 | 1.01% | 4,501 |
| Aug 7, 2026 | 112.95 | 117.85 | 112.65 | 113.95 | 113.90 | -0.09% | 27,217 |
| Aug 6, 2026 | 117.20 | 118.00 | 113.10 | 114.05 | 114.00 | -3.47% | 18,424 |
| Aug 5, 2026 | 119.45 | 121.00 | 117.45 | 118.15 | 118.10 | -1.09% | 7,369 |
| Aug 4, 2026 | 141.25 | 141.25 | 118.10 | 119.45 | 119.40 | -0.13% | 7,146 |
| Aug 3, 2026 | 117.65 | 121.80 | 117.65 | 119.60 | 119.55 | -0.37% | 11,777 |
| Jul 31, 2026 | 121.60 | 122.60 | 119.00 | 120.05 | 120.00 | -1.48% | 7,590 |
| Jul 30, 2026 | 123.15 | 123.85 | 121.20 | 121.85 | 121.80 | -0.77% | 2,865 |
| Jul 29, 2026 | 123.15 | 124.55 | 122.70 | 122.80 | 122.75 | -0.49% | 5,966 |
| Jul 28, 2026 | 124.90 | 125.60 | 122.70 | 123.40 | 123.35 | -1.87% | 412,195 |