NSE:MANAKALUCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	38.17	38.19	36.75	36.87	36.87	-2.18%	147,808
Sep 10, 2026	38.98	39.39	37.37	37.69	37.69	-2.71%	60,432
Sep 9, 2026	39.65	39.65	38.50	38.74	38.74	-1.22%	69,652
Sep 8, 2026	39.65	41.80	38.11	39.22	39.22	-0.56%	260,095
Sep 7, 2026	38.00	39.85	38.00	39.44	39.44	3.52%	87,012
Sep 4, 2026	37.68	38.31	37.60	38.10	38.10	1.11%	34,763
Sep 3, 2026	37.60	38.14	36.91	37.68	37.68	1.51%	54,631
Sep 2, 2026	38.65	39.35	36.55	37.12	37.12	-3.18%	97,514
Sep 1, 2026	37.85	39.57	37.85	38.34	38.34	-0.34%	98,394
Aug 31, 2026	39.40	40.09	37.60	38.47	38.47	-2.34%	115,255
Aug 28, 2026	38.71	39.74	37.92	39.39	39.39	0.74%	58,604
Aug 27, 2026	40.00	40.70	38.74	39.10	39.10	-0.18%	46,528
Aug 26, 2026	40.95	40.95	38.51	39.17	39.17	-2.17%	40,640
Aug 25, 2026	36.80	41.68	36.80	40.04	40.04	7.46%	188,666
Aug 24, 2026	37.50	38.19	37.14	37.26	37.26	-1.61%	41,273
Aug 21, 2026	37.25	38.00	37.25	37.87	37.87	1.83%	22,309
Aug 20, 2026	38.20	38.80	37.00	37.19	37.19	-1.41%	51,147
Aug 19, 2026	37.50	37.99	37.50	37.72	37.72	0.24%	24,316
Aug 18, 2026	37.65	38.43	37.25	37.63	37.63	-1.26%	48,115
Aug 17, 2026	39.33	39.33	38.00	38.11	38.11	-3.10%	69,502
Aug 14, 2026	40.41	40.80	39.10	39.33	39.33	-2.67%	56,618
Aug 13, 2026	39.32	41.50	39.32	40.41	40.41	2.77%	100,898
Aug 12, 2026	42.00	42.00	38.73	39.32	39.32	-7.42%	292,935
Aug 11, 2026	44.37	44.49	41.59	42.47	42.47	-4.75%	266,909
Aug 10, 2026	43.41	47.35	43.41	44.59	44.59	10.15%	2,035,993
Aug 7, 2026	38.66	41.89	37.15	40.48	40.48	5.53%	392,723
Aug 6, 2026	35.99	38.84	35.51	38.36	38.36	7.72%	178,435
Aug 5, 2026	35.10	36.00	34.75	35.61	35.61	1.40%	56,096
Aug 4, 2026	34.56	35.26	34.56	35.12	35.12	1.80%	21,715
Aug 3, 2026	34.50	36.60	34.01	34.50	34.50	-2.04%	81,640
Jul 31, 2026	35.12	35.52	34.86	35.22	35.22	0.26%	34,112
Jul 30, 2026	36.12	36.75	35.00	35.13	35.13	-2.74%	24,466
Jul 29, 2026	35.20	36.74	34.80	36.12	36.12	3.58%	63,876
Jul 28, 2026	35.49	35.50	34.85	34.87	34.87	-0.94%	18,143
Jul 27, 2026	35.58	36.69	34.97	35.20	35.20	-0.09%	32,269
Jul 24, 2026	34.99	35.80	34.33	35.23	35.23	-1.40%	34,625
Jul 23, 2026	36.42	38.26	35.58	35.73	35.73	-1.89%	92,773
Jul 22, 2026	37.00	37.04	36.20	36.42	36.42	-0.87%	29,648
Jul 21, 2026	36.80	37.35	36.50	36.74	36.74	-0.24%	38,120
Jul 20, 2026	36.95	38.80	36.41	36.83	36.83	0.11%	196,815
Jul 17, 2026	37.66	38.88	36.40	36.79	36.79	-1.53%	231,731
Jul 16, 2026	36.71	39.50	36.11	37.36	37.36	1.77%	240,462
Jul 15, 2026	36.50	37.39	36.50	36.71	36.71	0.41%	35,680
Jul 14, 2026	37.60	41.90	36.21	36.56	36.56	-2.04%	626,585
Jul 13, 2026	35.00	37.80	35.00	37.32	37.32	6.78%	106,503
Jul 10, 2026	34.85	35.50	34.50	34.95	34.95	1.90%	16,829
Jul 9, 2026	34.11	35.48	34.11	34.30	34.30	-0.81%	29,867
Jul 8, 2026	34.99	37.00	34.20	34.58	34.58	-0.77%	63,215
Jul 7, 2026	35.50	35.50	34.70	34.85	34.85	-1.05%	29,052
Jul 6, 2026	36.80	36.80	35.12	35.22	35.22	-2.14%	44,450