Manaksia Coated Metals & Industries Limited (BOM:539046)
India · Delayed Price · Currency is INR 125.80
-1.00 (-0.79%)
At close: Aug 21, 2026
BOM:539046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 128.00 | 129.30 | 124.70 | 125.80 | 125.80 | -0.79% | 33,484 |
| Aug 20, 2026 | 125.15 | 128.80 | 123.50 | 126.80 | 126.80 | 1.32% | 18,233 |
| Aug 19, 2026 | 126.50 | 128.10 | 123.00 | 125.15 | 125.15 | 0.12% | 14,517 |
| Aug 18, 2026 | 123.65 | 129.45 | 122.75 | 125.00 | 125.00 | 2.46% | 69,228 |
| Aug 17, 2026 | 114.30 | 123.00 | 114.30 | 122.00 | 122.00 | 4.59% | 24,876 |
| Aug 14, 2026 | 117.00 | 119.50 | 115.20 | 116.65 | 116.65 | -0.51% | 23,059 |
| Aug 13, 2026 | 116.85 | 119.90 | 116.00 | 117.25 | 117.25 | -0.59% | 21,865 |
| Aug 12, 2026 | 116.70 | 118.25 | 113.00 | 117.95 | 117.95 | 0.17% | 6,096 |
| Aug 11, 2026 | 114.00 | 118.20 | 114.00 | 117.75 | 117.75 | 2.30% | 15,267 |
| Aug 10, 2026 | 113.20 | 117.25 | 112.40 | 115.10 | 115.10 | 1.01% | 4,501 |
| Aug 7, 2026 | 112.95 | 117.85 | 112.65 | 113.95 | 113.95 | -0.09% | 27,217 |
| Aug 6, 2026 | 117.20 | 118.00 | 113.10 | 114.05 | 114.05 | -3.47% | 18,424 |
| Aug 5, 2026 | 119.45 | 121.00 | 117.45 | 118.15 | 118.15 | -1.09% | 7,369 |
| Aug 4, 2026 | 141.25 | 141.25 | 118.10 | 119.45 | 119.45 | -0.13% | 7,146 |
| Aug 3, 2026 | 117.65 | 121.80 | 117.65 | 119.60 | 119.60 | -0.37% | 11,777 |
| Jul 31, 2026 | 121.60 | 122.60 | 119.00 | 120.05 | 120.05 | -1.48% | 7,590 |
| Jul 30, 2026 | 123.15 | 123.85 | 121.20 | 121.85 | 121.85 | -0.77% | 2,865 |
| Jul 29, 2026 | 123.15 | 124.55 | 122.70 | 122.80 | 122.80 | -0.49% | 5,966 |
| Jul 28, 2026 | 124.90 | 125.60 | 122.70 | 123.40 | 123.40 | -1.87% | 412,195 |
| Jul 27, 2026 | 126.95 | 128.80 | 125.40 | 125.75 | 125.75 | - | 12,857 |
| Jul 24, 2026 | 126.45 | 127.40 | 123.55 | 125.75 | 125.75 | -0.04% | 5,799 |
| Jul 23, 2026 | 122.10 | 126.40 | 121.65 | 125.80 | 125.80 | 2.57% | 15,599 |
| Jul 22, 2026 | 130.00 | 130.00 | 120.00 | 122.65 | 122.65 | -0.33% | 7,999 |
| Jul 21, 2026 | 129.80 | 130.95 | 123.00 | 123.05 | 123.05 | -3.83% | 8,872 |
| Jul 20, 2026 | 131.00 | 131.00 | 126.00 | 127.95 | 127.95 | -0.81% | 17,169 |
| Jul 17, 2026 | 126.95 | 130.00 | 122.75 | 129.00 | 129.00 | 3.66% | 36,560 |
| Jul 16, 2026 | 119.55 | 126.90 | 117.80 | 124.45 | 124.45 | 3.97% | 32,945 |
| Jul 15, 2026 | 127.05 | 127.05 | 118.95 | 119.70 | 119.70 | -7.39% | 131,092 |
| Jul 14, 2026 | 128.40 | 130.50 | 125.60 | 129.25 | 129.25 | 2.42% | 48,560 |
| Jul 13, 2026 | 125.85 | 128.90 | 122.00 | 126.20 | 126.20 | 2.98% | 146,368 |
| Jul 10, 2026 | 118.65 | 124.60 | 118.65 | 122.55 | 122.55 | 4.43% | 10,759 |
| Jul 9, 2026 | 119.00 | 122.70 | 116.70 | 117.35 | 117.35 | -1.05% | 12,934 |
| Jul 8, 2026 | 120.25 | 124.45 | 117.00 | 118.60 | 118.60 | -0.75% | 29,346 |
| Jul 7, 2026 | 117.90 | 121.50 | 117.65 | 119.50 | 119.50 | 1.36% | 15,651 |
| Jul 6, 2026 | 116.35 | 119.00 | 115.00 | 117.90 | 117.90 | -0.67% | 8,156 |
| Jul 3, 2026 | 115.55 | 120.95 | 115.50 | 118.70 | 118.70 | 2.82% | 27,779 |
| Jul 2, 2026 | 113.15 | 116.00 | 112.90 | 115.45 | 115.45 | 1.32% | 27,073 |
| Jul 1, 2026 | 112.85 | 115.55 | 112.35 | 113.95 | 113.95 | 0.84% | 19,439 |
| Jun 30, 2026 | 109.50 | 114.00 | 107.85 | 113.00 | 113.00 | 4.73% | 10,117 |
| Jun 29, 2026 | 104.00 | 109.45 | 103.90 | 107.90 | 107.90 | 3.20% | 12,277 |
| Jun 25, 2026 | 108.60 | 109.65 | 103.35 | 104.55 | 104.55 | -2.29% | 18,415 |
| Jun 24, 2026 | 108.95 | 109.95 | 106.30 | 107.00 | 107.00 | -1.83% | 9,849 |
| Jun 23, 2026 | 113.00 | 113.00 | 107.50 | 109.00 | 109.00 | -2.85% | 12,500 |
| Jun 22, 2026 | 117.10 | 117.90 | 111.25 | 112.20 | 112.20 | -0.80% | 20,580 |
| Jun 19, 2026 | 114.00 | 116.00 | 111.35 | 113.10 | 113.10 | -0.75% | 7,180 |
| Jun 18, 2026 | 116.00 | 119.10 | 112.70 | 113.95 | 113.95 | 1.29% | 28,307 |
| Jun 17, 2026 | 112.20 | 113.95 | 111.70 | 112.50 | 112.50 | 1.12% | 5,071 |
| Jun 16, 2026 | 107.85 | 112.10 | 106.75 | 111.25 | 111.25 | 3.68% | 13,702 |
| Jun 15, 2026 | 108.85 | 109.45 | 106.00 | 107.30 | 107.30 | -0.74% | 3,638 |
| Jun 12, 2026 | 105.55 | 109.05 | 103.55 | 108.10 | 108.10 | 4.39% | 8,405 |