NSE:MANAKALUCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	31.80	32.49	31.13	31.60	31.60	1.51%	35,343
Nov 9, 2026	31.50	31.50	30.37	31.13	31.13	1.83%	22,403
Nov 8, 2026	30.15	31.35	29.38	30.57	30.57	-0.23%	19,587
Nov 6, 2026	30.20	31.90	30.10	30.64	30.64	-1.07%	21,821
Nov 5, 2026	29.30	31.59	29.30	30.97	30.97	3.30%	29,051
Nov 4, 2026	28.63	30.29	28.63	29.98	29.98	2.64%	21,314
Nov 3, 2026	29.25	29.49	28.35	29.21	29.21	1.60%	28,351
Nov 2, 2026	28.95	29.29	28.30	28.75	28.75	0.56%	27,960
Oct 30, 2026	29.00	29.28	28.35	28.59	28.59	0.03%	24,766
Oct 29, 2026	28.02	29.00	28.02	28.58	28.58	1.35%	16,045
Oct 28, 2026	28.88	28.88	27.60	28.20	28.20	-1.84%	17,678
Oct 27, 2026	28.65	29.00	27.50	28.73	28.73	2.79%	20,134
Oct 26, 2026	27.10	28.21	27.10	27.95	27.95	-0.04%	23,323
Oct 23, 2026	28.00	28.00	27.00	27.96	27.96	2.95%	45,650
Oct 22, 2026	28.67	29.40	26.62	27.16	27.16	-5.27%	56,035
Oct 21, 2026	30.98	31.55	27.66	28.67	28.67	-5.16%	36,896
Oct 19, 2026	31.65	31.70	30.00	30.23	30.23	-3.63%	35,741
Oct 16, 2026	30.50	31.50	30.50	31.37	31.37	2.99%	31,186
Oct 15, 2026	31.40	31.76	30.10	30.46	30.46	-1.61%	22,657
Oct 14, 2026	30.49	31.90	30.40	30.96	30.96	1.54%	27,797
Oct 13, 2026	30.21	31.00	30.21	30.49	30.49	0.93%	47,040
Oct 12, 2026	32.89	32.89	29.76	30.21	30.21	-5.24%	62,010
Oct 9, 2026	32.00	32.00	31.02	31.88	31.88	2.11%	30,259
Oct 8, 2026	32.00	33.25	30.92	31.22	31.22	-3.07%	56,163
Oct 7, 2026	33.24	33.87	32.00	32.21	32.21	-3.10%	84,982
Oct 6, 2026	33.40	34.44	33.10	33.24	33.24	-1.25%	35,396
Oct 5, 2026	34.95	34.95	33.50	33.66	33.66	-0.30%	33,520
Oct 1, 2026	34.55	34.55	33.00	33.76	33.76	-1.63%	43,425
Sep 30, 2026	34.50	35.22	34.10	34.32	34.32	-1.12%	20,753
Sep 29, 2026	35.40	35.40	34.10	34.71	34.71	0.93%	34,937
Sep 28, 2026	35.99	36.01	34.00	34.39	34.39	-3.48%	47,731
Sep 25, 2026	35.94	35.95	35.36	35.63	35.63	0.91%	15,840
Sep 24, 2026	36.48	36.48	35.00	35.31	35.31	-1.81%	30,719
Sep 23, 2026	35.99	36.39	35.31	35.96	35.96	1.70%	42,954
Sep 22, 2026	35.00	36.50	35.00	35.36	35.36	-0.20%	39,820
Sep 21, 2026	35.35	36.36	35.35	35.43	35.43	-1.23%	53,690
Sep 18, 2026	36.30	36.70	35.57	35.87	35.87	0.17%	30,354
Sep 17, 2026	34.29	36.11	34.29	35.81	35.81	2.31%	28,922
Sep 16, 2026	36.49	36.49	34.00	35.00	35.00	-1.33%	82,635
Sep 15, 2026	36.55	37.53	35.11	35.47	35.47	-3.67%	91,668
Sep 11, 2026	38.17	38.19	36.75	36.87	36.82	-2.18%	147,808
Sep 10, 2026	38.98	39.39	37.37	37.69	37.64	-2.71%	60,432
Sep 9, 2026	39.65	39.65	38.50	38.74	38.69	-1.22%	69,652
Sep 8, 2026	39.65	41.80	38.11	39.22	39.17	-0.56%	260,095
Sep 7, 2026	38.00	39.85	38.00	39.44	39.39	3.52%	87,012
Sep 4, 2026	37.68	38.31	37.60	38.10	38.05	1.11%	34,763
Sep 3, 2026	37.60	38.14	36.91	37.68	37.63	1.51%	54,631
Sep 2, 2026	38.65	39.35	36.55	37.12	37.07	-3.18%	97,514
Sep 1, 2026	37.85	39.57	37.85	38.34	38.29	-0.34%	98,394
Aug 31, 2026	39.40	40.09	37.60	38.47	38.42	-2.34%	115,255