Manaksia Aluminium Company Limited (NSE:MANAKALUCO)
India · Delayed Price · Currency is INR 31.28
+1.01 (3.34%)
Aug 1, 2025, 3:29 PM IST
NSE:MANAKALUCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.55 | 32.66 | 30.28 | 31.28 | 31.28 | 3.34% | 203,432 |
| Jul 31, 2025 | 29.53 | 33.90 | 29.53 | 30.27 | 30.27 | 0.10% | 325,418 |
| Jul 30, 2025 | 28.61 | 33.49 | 28.61 | 30.24 | 30.24 | 3.99% | 829,942 |
| Jul 29, 2025 | 28.60 | 29.65 | 28.56 | 29.08 | 29.08 | 1.54% | 41,439 |
| Jul 28, 2025 | 29.50 | 29.99 | 28.36 | 28.64 | 28.64 | -4.66% | 81,784 |
| Jul 25, 2025 | 30.97 | 31.00 | 28.72 | 30.04 | 30.04 | -1.99% | 224,886 |
| Jul 24, 2025 | 33.06 | 34.26 | 30.42 | 30.65 | 30.65 | -8.48% | 541,821 |
| Jul 23, 2025 | 29.00 | 34.32 | 28.84 | 33.49 | 33.49 | 17.10% | 2,996,236 |
| Jul 22, 2025 | 28.45 | 29.45 | 27.65 | 28.60 | 28.60 | 2.22% | 52,726 |
| Jul 21, 2025 | 28.46 | 30.50 | 27.31 | 27.98 | 27.98 | -1.69% | 194,441 |
| Jul 18, 2025 | 29.85 | 31.45 | 28.15 | 28.46 | 28.46 | -3.85% | 339,048 |
| Jul 17, 2025 | 26.97 | 31.19 | 26.40 | 29.60 | 29.60 | 11.95% | 796,755 |
| Jul 16, 2025 | 26.36 | 26.94 | 26.12 | 26.44 | 26.44 | 0.27% | 25,859 |
| Jul 15, 2025 | 26.50 | 26.97 | 26.00 | 26.37 | 26.37 | -1.09% | 22,454 |
| Jul 14, 2025 | 26.61 | 27.18 | 26.30 | 26.66 | 26.66 | 0.19% | 21,075 |
| Jul 11, 2025 | 26.76 | 27.68 | 26.15 | 26.61 | 26.61 | 0.91% | 68,197 |
| Jul 10, 2025 | 26.80 | 26.99 | 26.00 | 26.37 | 26.37 | -1.79% | 24,700 |
| Jul 9, 2025 | 27.17 | 27.19 | 26.80 | 26.85 | 26.85 | -0.67% | 9,948 |
| Jul 8, 2025 | 26.96 | 27.40 | 26.75 | 27.03 | 27.03 | 2.08% | 41,867 |
| Jul 7, 2025 | 27.75 | 27.75 | 26.40 | 26.48 | 26.48 | -3.74% | 40,290 |
| Jul 4, 2025 | 26.80 | 28.00 | 26.27 | 27.51 | 27.51 | 4.13% | 270,670 |
| Jul 3, 2025 | 25.71 | 28.09 | 25.11 | 26.42 | 26.42 | 3.20% | 223,356 |
| Jul 2, 2025 | 26.35 | 26.42 | 25.52 | 25.60 | 25.60 | -0.66% | 83,418 |
| Jul 1, 2025 | 26.00 | 26.99 | 25.45 | 25.77 | 25.77 | -2.42% | 47,697 |
| Jun 30, 2025 | 27.13 | 27.13 | 26.20 | 26.41 | 26.41 | -0.08% | 27,714 |
| Jun 27, 2025 | 26.32 | 27.26 | 26.19 | 26.43 | 26.43 | 2.52% | 51,099 |
| Jun 26, 2025 | 25.50 | 26.39 | 25.32 | 25.78 | 25.78 | 1.98% | 83,469 |
| Jun 25, 2025 | 25.29 | 25.84 | 25.10 | 25.28 | 25.28 | 1.69% | 50,632 |
| Jun 24, 2025 | 25.25 | 25.39 | 24.60 | 24.86 | 24.86 | 1.10% | 25,682 |
| Jun 23, 2025 | 25.10 | 25.19 | 24.40 | 24.59 | 24.59 | -0.61% | 28,649 |
| Jun 20, 2025 | 24.81 | 25.77 | 24.15 | 24.74 | 24.74 | -0.28% | 46,467 |
| Jun 19, 2025 | 25.90 | 26.00 | 24.60 | 24.81 | 24.81 | -4.25% | 44,792 |
| Jun 18, 2025 | 27.30 | 27.30 | 25.80 | 25.91 | 25.91 | -1.48% | 36,375 |
| Jun 17, 2025 | 26.53 | 27.70 | 26.05 | 26.30 | 26.30 | -0.87% | 43,906 |
| Jun 16, 2025 | 26.80 | 27.08 | 26.21 | 26.53 | 26.53 | -0.45% | 29,549 |
| Jun 13, 2025 | 27.45 | 27.45 | 26.41 | 26.65 | 26.65 | -1.77% | 49,241 |
| Jun 12, 2025 | 28.42 | 29.00 | 26.50 | 27.13 | 27.13 | -5.57% | 43,510 |
| Jun 11, 2025 | 29.30 | 29.30 | 28.21 | 28.73 | 28.73 | 0.74% | 45,310 |
| Jun 10, 2025 | 29.47 | 29.50 | 28.32 | 28.52 | 28.52 | -2.63% | 53,727 |
| Jun 9, 2025 | 28.55 | 29.94 | 27.82 | 29.29 | 29.29 | 4.27% | 277,069 |
| Jun 6, 2025 | 26.90 | 28.50 | 26.86 | 28.09 | 28.09 | 3.88% | 95,920 |
| Jun 5, 2025 | 26.80 | 27.45 | 26.80 | 27.04 | 27.04 | 0.93% | 21,509 |
| Jun 4, 2025 | 27.17 | 27.79 | 26.60 | 26.79 | 26.79 | -1.40% | 34,562 |
| Jun 3, 2025 | 26.91 | 28.29 | 26.46 | 27.17 | 27.17 | 3.11% | 112,997 |
| Jun 2, 2025 | 26.96 | 26.96 | 26.00 | 26.35 | 26.35 | -2.62% | 27,659 |
| May 30, 2025 | 27.48 | 27.94 | 26.12 | 27.06 | 27.06 | 1.84% | 85,989 |
| May 29, 2025 | 26.40 | 27.70 | 26.40 | 26.57 | 26.57 | -1.01% | 15,204 |
| May 28, 2025 | 27.33 | 27.38 | 26.67 | 26.84 | 26.84 | -1.03% | 19,986 |
| May 27, 2025 | 25.99 | 28.65 | 25.85 | 27.12 | 27.12 | 2.73% | 166,904 |
| May 26, 2025 | 27.08 | 27.08 | 26.30 | 26.40 | 26.40 | -1.49% | 24,588 |