Manaksia Coated Metals & Industries Limited (BOM:539046)
India · Delayed Price · Currency is INR 106.07
-5.29 (-4.75%)
At close: Apr 22, 2026
BOM:539046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 110.72 | 111.92 | 109.75 | 111.36 | 111.36 | 0.32% | 4,730 |
| Apr 20, 2026 | 109.18 | 112.65 | 107.65 | 111.00 | 111.00 | 0.96% | 5,223 |
| Apr 17, 2026 | 107.02 | 111.85 | 106.60 | 109.94 | 109.94 | 3.30% | 12,265 |
| Apr 16, 2026 | 107.09 | 107.90 | 105.26 | 106.43 | 106.43 | -0.18% | 8,033 |
| Apr 15, 2026 | 99.25 | 107.83 | 99.25 | 106.62 | 106.62 | 1.48% | 3,722 |
| Apr 13, 2026 | 108.00 | 108.00 | 102.32 | 105.06 | 105.06 | -0.87% | 2,785 |
| Apr 10, 2026 | 106.27 | 106.91 | 104.48 | 105.98 | 105.98 | 0.85% | 21,589 |
| Apr 9, 2026 | 107.29 | 107.56 | 103.83 | 105.09 | 105.09 | -1.94% | 8,230 |
| Apr 8, 2026 | 108.92 | 111.00 | 106.01 | 107.17 | 107.17 | 0.34% | 9,647 |
| Apr 7, 2026 | 105.00 | 107.49 | 102.10 | 106.81 | 106.81 | 1.81% | 12,847 |
| Apr 6, 2026 | 106.23 | 106.23 | 100.06 | 104.91 | 104.91 | 0.70% | 10,548 |
| Apr 2, 2026 | 100.00 | 105.56 | 96.29 | 104.18 | 104.18 | 4.46% | 10,924 |
| Apr 1, 2026 | 98.10 | 103.90 | 98.10 | 99.73 | 99.73 | 3.13% | 9,507 |
| Mar 30, 2026 | 102.95 | 102.95 | 96.00 | 96.70 | 96.70 | -2.96% | 11,138 |
| Mar 27, 2026 | 105.35 | 106.45 | 99.00 | 99.65 | 99.65 | -7.69% | 51,986 |
| Mar 25, 2026 | 104.95 | 110.05 | 104.90 | 107.95 | 107.95 | 5.52% | 11,094 |
| Mar 24, 2026 | 105.00 | 105.00 | 99.65 | 102.30 | 102.30 | 0.89% | 10,995 |
| Mar 23, 2026 | 104.95 | 106.00 | 97.55 | 101.40 | 101.40 | -4.79% | 31,213 |
| Mar 20, 2026 | 110.15 | 111.70 | 105.75 | 106.50 | 106.50 | -2.65% | 8,883 |
| Mar 19, 2026 | 112.95 | 113.80 | 109.30 | 109.40 | 109.40 | -4.87% | 42,970 |
| Mar 18, 2026 | 113.00 | 115.45 | 113.00 | 115.00 | 115.00 | 1.41% | 3,764 |
| Mar 17, 2026 | 114.95 | 115.05 | 112.30 | 113.40 | 113.40 | 0.80% | 7,520 |
| 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 |