NSE:MANAKALUCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.11	34.74	33.10	33.57	33.57	-0.97%	52,481
May 21, 2026	34.45	34.45	33.23	33.90	33.90	1.95%	49,839
May 20, 2026	34.14	34.14	33.04	33.25	33.25	-2.38%	28,169
May 19, 2026	33.31	34.44	33.21	34.06	34.06	2.25%	39,281
May 18, 2026	34.36	34.36	32.52	33.31	33.31	-3.06%	94,552
May 15, 2026	35.20	36.38	33.77	34.36	34.36	-1.83%	95,553
May 14, 2026	37.00	38.00	34.50	35.00	35.00	-1.93%	201,407
May 13, 2026	33.30	35.69	32.67	35.69	35.69	9.98%	203,475
May 12, 2026	35.71	36.32	32.15	32.45	32.45	-9.13%	135,756
May 11, 2026	37.30	37.30	35.60	35.71	35.71	-2.94%	53,322
May 8, 2026	38.00	38.29	36.50	36.79	36.79	2.91%	152,759
May 7, 2026	36.20	36.81	35.11	35.75	35.75	-0.97%	73,180
May 6, 2026	36.80	36.80	34.96	36.10	36.10	1.43%	91,512
May 5, 2026	35.47	36.44	35.20	35.59	35.59	1.57%	113,172
May 4, 2026	37.88	38.21	34.41	35.04	35.04	-6.11%	344,709
Apr 30, 2026	39.14	39.14	36.20	37.32	37.32	-4.67%	341,134
Apr 29, 2026	39.48	40.60	38.11	39.15	39.15	2.22%	229,323
Apr 28, 2026	36.00	38.69	36.00	38.30	38.30	8.87%	551,730
Apr 27, 2026	32.40	35.18	31.31	35.18	35.18	9.97%	218,239
Apr 24, 2026	33.00	33.33	31.55	31.99	31.99	-2.11%	54,139
Apr 23, 2026	31.26	32.80	31.03	32.68	32.68	4.04%	90,059
Apr 22, 2026	31.00	31.55	30.58	31.41	31.41	1.32%	53,328
Apr 21, 2026	31.84	31.84	30.50	31.00	31.00	-0.26%	173,149
Apr 20, 2026	31.61	31.61	30.15	31.08	31.08	-1.02%	76,424
Apr 17, 2026	30.45	31.70	29.11	31.40	31.40	3.49%	242,432
Apr 16, 2026	30.34	30.34	30.34	30.34	30.34	4.98%	49,583
Apr 15, 2026	27.50	28.90	27.50	28.90	28.90	4.98%	63,314
Apr 13, 2026	27.40	27.60	26.55	27.53	27.53	-0.61%	129,173
Apr 10, 2026	26.70	27.89	26.60	27.70	27.70	3.75%	148,648
Apr 9, 2026	27.94	28.27	26.50	26.70	26.70	-1.58%	155,937
Apr 8, 2026	26.99	27.13	26.98	27.13	27.13	4.99%	43,146
Apr 7, 2026	24.61	25.84	24.61	25.84	25.84	5.00%	41,248
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