NSE:MANAKALUCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	23.79	24.61	23.20	24.61	24.61	4.99%	47,066
Apr 2, 2026	22.92	23.70	22.15	23.44	23.44	2.72%	30,642
Apr 1, 2026	22.37	22.82	22.17	22.82	22.82	4.97%	22,488
Mar 30, 2026	23.24	23.24	21.73	21.74	21.74	-4.94%	53,280
Mar 27, 2026	24.19	24.19	22.80	22.87	22.87	-4.71%	91,066
Mar 25, 2026	24.03	24.55	23.66	24.00	24.00	1.91%	97,504
Mar 24, 2026	24.28	24.30	22.65	23.55	23.55	-1.05%	123,291
Mar 23, 2026	24.80	24.80	23.79	23.80	23.80	-4.95%	50,551
Mar 20, 2026	24.22	25.73	24.22	25.04	25.04	2.16%	226,905
Mar 19, 2026	25.79	25.79	24.30	24.51	24.51	-3.50%	104,834
Mar 18, 2026	25.25	25.75	24.55	25.40	25.40	1.44%	88,507
Mar 17, 2026	25.04	25.50	24.32	25.04	25.04	0.08%	101,218
Mar 16, 2026	26.55	26.55	24.96	25.02	25.02	-4.76%	123,246
Mar 13, 2026	27.86	27.86	26.27	26.27	26.27	-4.99%	122,922
Mar 12, 2026	28.71	28.71	27.52	27.65	27.65	-3.56%	103,874
Mar 11, 2026	27.00	28.67	26.76	28.67	28.67	4.98%	90,506
Mar 10, 2026	27.31	27.96	27.00	27.31	27.31	-1.94%	55,310
Mar 9, 2026	28.60	28.70	27.75	27.85	27.85	-4.66%	61,528
Mar 6, 2026	27.96	29.23	27.84	29.21	29.21	4.92%	152,968
Mar 5, 2026	26.84	27.84	26.01	27.84	27.84	4.98%	279,426
Mar 4, 2026	27.64	27.64	26.41	26.52	26.52	-4.60%	115,374
Mar 2, 2026	26.83	28.10	26.83	27.80	27.80	-1.56%	123,148
Feb 27, 2026	29.00	29.57	28.00	28.24	28.24	-3.19%	81,682
Feb 26, 2026	29.49	29.49	29.01	29.17	29.17	-0.98%	29,397
Feb 25, 2026	29.38	30.39	29.05	29.46	29.46	1.27%	125,475
Feb 24, 2026	28.50	29.79	28.22	29.09	29.09	1.54%	54,150
Feb 23, 2026	28.93	29.63	28.15	28.65	28.65	-1.10%	85,483
Feb 20, 2026	28.60	29.40	28.02	28.97	28.97	-0.99%	112,198
Feb 19, 2026	30.90	30.90	29.26	29.26	29.26	-4.97%	137,921
Feb 18, 2026	30.44	31.38	30.30	30.79	30.79	2.70%	140,598
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