NSE:MANAKALUCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	30.44	31.38	30.30	30.75	-	2.57%	139,624
Feb 17, 2026	27.26	29.98	27.26	29.98	29.98	4.97%	177,482
Feb 16, 2026	29.00	29.75	28.56	28.56	28.56	-4.99%	99,382
Feb 13, 2026	30.35	30.36	30.06	30.06	30.06	-4.99%	141,668
Feb 12, 2026	32.80	32.80	31.64	31.64	31.64	-4.98%	356,855
Feb 11, 2026	33.30	33.30	33.01	33.30	33.30	4.98%	311,671
Feb 10, 2026	29.61	31.72	29.60	31.72	31.72	5.00%	87,225
Feb 9, 2026	31.16	31.78	30.21	30.21	30.21	-4.97%	412,505
Feb 6, 2026	32.35	33.00	31.69	31.79	31.79	-4.68%	659,996
Feb 5, 2026	34.11	36.79	33.35	33.35	33.35	-4.99%	557,545
Feb 4, 2026	35.10	35.10	35.10	35.10	35.10	-4.98%	31,300
Feb 3, 2026	38.69	38.87	36.94	36.94	36.94	-4.99%	96,204
Feb 2, 2026	38.88	40.72	38.88	38.88	38.88	-4.99%	311,341
Feb 1, 2026	40.92	40.92	40.92	40.92	40.92	-4.99%	17,016
Jan 30, 2026	43.07	43.07	43.07	43.07	43.07	-4.99%	54,176
Jan 29, 2026	45.33	45.33	45.33	45.33	45.33	-4.99%	114,744
Jan 28, 2026	47.71	50.22	47.71	47.71	47.71	-5.00%	906,652
Jan 27, 2026	50.22	50.22	50.22	50.22	50.22	-4.99%	57,863
Jan 23, 2026	52.86	52.86	52.86	52.86	52.86	-5.00%	33,766
Jan 22, 2026	55.64	55.64	55.64	55.64	55.64	-4.99%	20,903
Jan 21, 2026	58.56	58.56	58.56	58.56	58.56	-5.00%	46,975
Jan 20, 2026	68.12	68.12	61.64	61.64	61.64	-4.99%	391,565
Jan 19, 2026	60.56	64.88	59.70	64.88	64.88	9.98%	2,697,898
Jan 16, 2026	55.99	59.36	54.32	58.99	58.99	9.30%	4,020,801
Jan 14, 2026	45.75	54.09	45.08	53.97	53.97	19.72%	4,436,123
Jan 13, 2026	40.61	48.63	40.60	45.08	45.08	11.23%	4,972,328
Jan 12, 2026	39.70	44.28	34.23	40.53	40.53	5.79%	4,392,522
Jan 9, 2026	31.70	38.73	30.60	38.31	38.31	18.68%	2,306,868
Jan 8, 2026	36.80	36.80	31.33	32.28	32.28	-12.35%	723,666
Jan 7, 2026	37.90	39.69	35.33	36.83	36.83	-4.71%	1,206,677
Jan 6, 2026	34.50	40.26	34.50	38.65	38.65	15.20%	5,260,862
Jan 5, 2026	35.00	35.00	31.08	33.55	33.55	11.35%	783,606
Jan 2, 2026	29.75	30.25	28.50	30.13	30.13	3.65%	94,405
Jan 1, 2026	29.40	30.00	29.00	29.07	29.07	0.62%	43,877
Dec 31, 2025	28.70	28.89	28.13	28.89	28.89	4.98%	69,207
Dec 30, 2025	27.24	27.52	26.62	27.52	27.52	5.00%	39,747
Dec 29, 2025	25.36	26.48	25.36	26.21	26.21	3.35%	28,010
Dec 26, 2025	25.00	25.49	24.51	25.36	25.36	1.32%	17,565
Dec 24, 2025	24.00	25.35	24.00	25.03	25.03	0.89%	44,189
Dec 23, 2025	24.42	25.14	24.40	24.81	24.81	1.60%	20,343
Dec 22, 2025	23.26	24.42	23.26	24.42	24.42	4.99%	18,364
Dec 19, 2025	22.90	23.45	22.63	23.26	23.26	0.74%	6,727
Dec 18, 2025	23.28	23.60	23.00	23.09	23.09	-0.90%	8,397
Dec 17, 2025	24.60	24.60	23.10	23.30	23.30	-4.12%	23,455
Dec 16, 2025	23.85	24.44	23.85	24.30	24.30	0.62%	2,645
Dec 15, 2025	24.80	24.80	23.85	24.15	24.15	-0.58%	9,748
Dec 12, 2025	23.80	24.45	23.80	24.29	24.29	0.54%	5,872
Dec 11, 2025	23.70	24.35	23.70	24.16	24.16	1.38%	4,033
Dec 10, 2025	23.98	24.17	22.55	23.83	23.83	2.72%	21,866
Dec 9, 2025	23.60	23.98	22.61	23.20	23.20	-2.32%	22,161