Manaksia Aluminium Company Limited (NSE:MANAKALUCO)
India · Delayed Price · Currency is INR 29.71
-0.39 (-1.30%)
Sep 26, 2025, 3:29 PM IST
NSE:MANAKALUCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.43 | 31.50 | 29.10 | 29.71 | 29.71 | -1.30% | 138,648 |
| Sep 25, 2025 | 29.92 | 32.53 | 29.72 | 30.10 | 30.10 | 0.91% | 311,935 |
| Sep 24, 2025 | 30.47 | 30.47 | 29.70 | 29.83 | 29.83 | -1.09% | 22,149 |
| Sep 23, 2025 | 29.94 | 30.34 | 29.87 | 30.16 | 30.16 | 0.73% | 444,562 |
| Sep 22, 2025 | 30.28 | 30.52 | 29.70 | 29.94 | 29.94 | -1.12% | 22,880 |
| Sep 19, 2025 | 30.29 | 30.83 | 30.00 | 30.28 | 30.28 | - | 68,263 |
| Sep 18, 2025 | 31.05 | 31.30 | 30.11 | 30.28 | 30.28 | -2.45% | 69,606 |
| Sep 17, 2025 | 31.31 | 32.93 | 30.91 | 31.04 | 31.04 | - | 200,684 |
| Sep 16, 2025 | 30.69 | 31.42 | 30.40 | 31.04 | 31.04 | 1.90% | 67,868 |
| Sep 15, 2025 | 30.42 | 30.90 | 29.50 | 30.46 | 30.46 | 0.13% | 54,259 |
| Sep 12, 2025 | 29.03 | 30.60 | 29.03 | 30.42 | 30.42 | 4.79% | 346,647 |
| Sep 11, 2025 | 30.00 | 30.70 | 28.80 | 29.03 | 29.03 | -2.62% | 114,655 |
| Sep 10, 2025 | 31.06 | 31.59 | 29.70 | 29.81 | 29.81 | -4.02% | 111,011 |
| Sep 9, 2025 | 31.70 | 31.70 | 30.77 | 31.06 | 31.06 | 0.13% | 25,783 |
| Sep 8, 2025 | 31.93 | 32.35 | 30.15 | 31.02 | 31.02 | -0.89% | 99,985 |
| Sep 5, 2025 | 31.10 | 31.59 | 31.01 | 31.30 | 31.23 | 1.72% | 30,261 |
| Sep 4, 2025 | 32.40 | 32.40 | 30.51 | 30.77 | 30.70 | -2.01% | 41,467 |
| Sep 3, 2025 | 31.20 | 31.98 | 30.82 | 31.40 | 31.33 | 1.98% | 92,669 |
| Sep 2, 2025 | 30.40 | 31.50 | 30.19 | 30.79 | 30.72 | 3.15% | 43,228 |
| Sep 1, 2025 | 29.55 | 30.75 | 29.55 | 29.85 | 29.78 | 1.19% | 363,895 |
| Aug 29, 2025 | 30.00 | 30.77 | 29.40 | 29.50 | 29.43 | -3.47% | 35,158 |
| Aug 28, 2025 | 31.58 | 32.30 | 30.16 | 30.56 | 30.49 | -3.23% | 32,116 |
| Aug 26, 2025 | 30.62 | 32.83 | 30.14 | 31.58 | 31.51 | 3.14% | 225,674 |
| Aug 25, 2025 | 29.03 | 31.40 | 29.03 | 30.62 | 30.55 | 3.66% | 54,624 |
| Aug 22, 2025 | 29.70 | 30.10 | 29.22 | 29.54 | 29.47 | 1.16% | 369,091 |
| Aug 21, 2025 | 30.93 | 31.18 | 28.88 | 29.20 | 29.13 | -5.19% | 82,616 |
| Aug 20, 2025 | 30.90 | 31.38 | 30.34 | 30.80 | 30.73 | 0.62% | 31,742 |
| Aug 19, 2025 | 30.10 | 31.39 | 29.49 | 30.61 | 30.54 | 1.32% | 55,257 |
| Aug 18, 2025 | 31.50 | 31.69 | 30.05 | 30.21 | 30.14 | -0.69% | 22,638 |
| Aug 14, 2025 | 32.01 | 32.01 | 30.11 | 30.42 | 30.35 | -2.75% | 42,217 |
| Aug 13, 2025 | 31.00 | 33.00 | 30.87 | 31.28 | 31.21 | 2.86% | 176,479 |
| Aug 12, 2025 | 30.88 | 31.38 | 29.90 | 30.41 | 30.34 | -0.39% | 30,959 |
| Aug 11, 2025 | 31.62 | 31.63 | 29.80 | 30.53 | 30.46 | -3.45% | 172,737 |
| Aug 8, 2025 | 30.80 | 32.60 | 30.80 | 31.62 | 31.55 | 1.05% | 52,735 |
| Aug 7, 2025 | 32.10 | 32.44 | 30.79 | 31.29 | 31.22 | -1.04% | 114,944 |
| Aug 6, 2025 | 33.20 | 33.97 | 30.77 | 31.62 | 31.55 | -4.64% | 90,088 |
| Aug 5, 2025 | 33.27 | 34.90 | 32.47 | 33.16 | 33.09 | 0.94% | 616,666 |
| Aug 4, 2025 | 31.01 | 33.59 | 31.01 | 32.85 | 32.78 | 5.02% | 323,086 |
| Aug 1, 2025 | 30.55 | 32.66 | 30.28 | 31.28 | 31.21 | 3.34% | 203,432 |
| Jul 31, 2025 | 29.53 | 33.90 | 29.53 | 30.27 | 30.20 | 0.10% | 325,418 |
| Jul 30, 2025 | 28.61 | 33.49 | 28.61 | 30.24 | 30.17 | 3.99% | 829,942 |
| Jul 29, 2025 | 28.60 | 29.65 | 28.56 | 29.08 | 29.01 | 1.54% | 41,439 |
| Jul 28, 2025 | 29.50 | 29.99 | 28.36 | 28.64 | 28.58 | -4.66% | 81,784 |
| Jul 25, 2025 | 30.97 | 31.00 | 28.72 | 30.04 | 29.97 | -1.99% | 224,886 |
| Jul 24, 2025 | 33.06 | 34.26 | 30.42 | 30.65 | 30.58 | -8.48% | 541,821 |
| Jul 23, 2025 | 29.00 | 34.32 | 28.84 | 33.49 | 33.42 | 17.10% | 2,996,236 |
| Jul 22, 2025 | 28.45 | 29.45 | 27.65 | 28.60 | 28.54 | 2.22% | 52,726 |
| Jul 21, 2025 | 28.46 | 30.50 | 27.31 | 27.98 | 27.92 | -1.69% | 194,441 |
| Jul 18, 2025 | 29.85 | 31.45 | 28.15 | 28.46 | 28.40 | -3.85% | 339,048 |
| Jul 17, 2025 | 26.97 | 31.19 | 26.40 | 29.60 | 29.53 | 11.95% | 796,755 |