Manaksia Aluminium Company Limited (NSE:MANAKALUCO)
India · Delayed Price · Currency is INR 29.85
+0.35 (1.19%)
Sep 1, 2025, 3:29 PM IST
NSE:MANAKALUCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30.00 | 30.77 | 29.40 | 29.50 | 29.50 | -3.47% | 35,158 |
| Aug 28, 2025 | 31.58 | 32.30 | 30.16 | 30.56 | 30.56 | -3.23% | 32,166 |
| Aug 26, 2025 | 30.62 | 32.83 | 30.14 | 31.58 | 31.58 | 3.14% | 225,674 |
| Aug 25, 2025 | 29.03 | 31.40 | 29.03 | 30.62 | 30.62 | 3.66% | 55,124 |
| Aug 22, 2025 | 29.70 | 30.10 | 29.22 | 29.54 | 29.54 | 1.16% | 369,991 |
| Aug 21, 2025 | 30.93 | 31.18 | 28.88 | 29.20 | 29.20 | -5.19% | 82,616 |
| Aug 20, 2025 | 30.90 | 31.38 | 30.34 | 30.80 | 30.80 | 0.62% | 33,712 |
| Aug 19, 2025 | 30.10 | 31.39 | 29.49 | 30.61 | 30.61 | 1.32% | 55,281 |
| Aug 18, 2025 | 31.50 | 31.69 | 30.05 | 30.21 | 30.21 | -0.69% | 22,891 |
| Aug 14, 2025 | 32.01 | 32.01 | 30.11 | 30.42 | 30.42 | -2.75% | 42,616 |
| Aug 13, 2025 | 31.00 | 33.00 | 30.87 | 31.28 | 31.28 | 2.86% | 176,989 |
| Aug 12, 2025 | 30.88 | 31.38 | 29.90 | 30.41 | 30.41 | -0.39% | 31,037 |
| Aug 11, 2025 | 31.62 | 31.63 | 29.80 | 30.53 | 30.53 | -3.45% | 172,774 |
| Aug 8, 2025 | 30.80 | 32.60 | 30.80 | 31.62 | 31.62 | 1.05% | 53,192 |
| Aug 7, 2025 | 32.10 | 32.44 | 30.79 | 31.29 | 31.29 | -1.04% | 117,616 |
| Aug 6, 2025 | 33.20 | 33.97 | 30.77 | 31.62 | 31.62 | -4.64% | 90,942 |
| Aug 5, 2025 | 33.27 | 34.90 | 32.47 | 33.16 | 33.16 | 0.94% | 616,666 |
| Aug 4, 2025 | 31.01 | 33.59 | 31.01 | 32.85 | 32.85 | 5.02% | 323,086 |
| 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 |