NSE:MANAKALUCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	35.59	36.59	35.22	35.99	35.99	1.12%	49,058
Jul 2, 2026	36.30	36.30	35.12	35.59	35.59	0.03%	61,402
Jul 1, 2026	35.12	36.44	35.12	35.58	35.58	0.82%	68,706
Jun 30, 2026	36.06	36.64	34.90	35.29	35.29	-1.67%	85,906
Jun 29, 2026	37.71	38.82	34.98	35.89	35.89	-4.83%	76,887
Jun 25, 2026	37.25	38.19	36.66	37.71	37.71	2.14%	56,835
Jun 24, 2026	36.71	37.50	36.57	36.92	36.92	-0.35%	44,354
Jun 23, 2026	39.57	39.57	36.71	37.05	37.05	-3.99%	129,258
Jun 22, 2026	39.08	40.35	37.37	38.59	38.59	-2.50%	112,847
Jun 19, 2026	40.13	40.13	39.06	39.58	39.58	-2.37%	57,107
Jun 18, 2026	40.00	42.31	39.81	40.54	40.54	1.86%	145,412
Jun 17, 2026	40.80	41.45	39.47	39.80	39.80	-2.67%	86,147
Jun 16, 2026	41.57	41.89	40.08	40.89	40.89	-1.16%	136,995
Jun 15, 2026	40.30	43.35	40.30	41.37	41.37	4.50%	294,811
Jun 12, 2026	39.40	40.95	39.16	39.59	39.59	2.56%	123,818
Jun 11, 2026	42.54	44.00	38.11	38.60	38.60	-6.33%	248,655
Jun 10, 2026	40.12	45.50	39.54	41.21	41.21	2.72%	983,540
Jun 9, 2026	34.55	40.95	34.32	40.12	40.12	16.93%	505,130
Jun 8, 2026	34.61	35.30	34.27	34.31	34.31	-3.02%	30,915
Jun 5, 2026	36.40	36.95	35.12	35.38	35.38	-0.59%	25,465
Jun 4, 2026	34.50	35.99	34.50	35.59	35.59	1.71%	87,350
Jun 3, 2026	35.42	35.68	34.65	34.99	34.99	-1.21%	30,834
Jun 2, 2026	35.34	36.08	35.01	35.42	35.42	-1.72%	45,098
Jun 1, 2026	36.95	36.95	35.58	36.04	36.04	-0.74%	79,437
May 29, 2026	38.15	38.43	36.00	36.31	36.31	-3.41%	130,318
May 27, 2026	35.30	37.80	35.29	37.59	37.59	8.17%	232,755
May 26, 2026	36.70	36.70	34.67	34.75	34.75	-1.00%	65,427
May 25, 2026	33.75	36.44	33.75	35.10	35.10	4.56%	102,121
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