Skip to main content
logo
Manaksia Coated Metals & Industries Limited (NSE:MANAKCOAT)
India flag India · Delayed Price · Currency is INR
152.19
-1.34 (-0.87%)
Aug 22, 2025, 3:30 PM IST

NSE:MANAKCOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025154.99159.50151.61152.19152.19-0.87%262,502
Aug 21, 2025151.79158.70151.00153.53153.532.48%240,003
Aug 20, 2025145.90156.00144.70149.81149.813.69%412,364
Aug 19, 2025147.97148.58143.04144.48144.48-1.13%65,665
Aug 18, 2025144.61149.50144.61146.13146.132.25%125,243
Aug 14, 2025144.90145.99140.55142.91142.91-1.11%76,951
Aug 13, 2025144.65147.00142.25144.51144.510.91%181,033
Aug 12, 2025148.00149.70140.62143.21143.21-3.42%196,718
Aug 11, 2025147.50149.40143.11148.28148.280.79%140,151
Aug 8, 2025155.40155.40145.61147.12147.12-3.92%218,097
Aug 7, 2025149.00154.97147.00153.12153.122.89%246,475
Aug 6, 2025157.90158.79145.83148.82148.82-4.67%500,767
Aug 5, 2025158.24166.51155.00156.11156.11-1.35%152,528
Aug 4, 2025158.00162.15156.17158.24158.241.74%146,189
Aug 1, 2025163.55163.55153.00155.54155.54-4.33%179,418
Jul 31, 2025159.99165.35156.50162.58162.580.22%189,319
Jul 30, 2025161.20171.95160.57162.22162.221.44%523,956
Jul 29, 2025161.55161.55157.51159.92159.92-0.23%175,905
Jul 28, 2025160.65164.40157.21160.29160.29-0.16%272,222
Jul 25, 2025168.50171.93159.00160.54160.54-3.80%670,842
Jul 24, 2025157.99169.80153.00166.88166.886.69%2,626,494
Jul 23, 2025156.42156.42156.42156.42156.4210.00%250,884
Jul 22, 2025144.95149.38138.60142.20142.20-0.82%488,768
Jul 21, 2025144.87151.00141.15143.38143.381.42%517,934
Jul 18, 2025144.99145.46140.20141.37141.37-1.28%172,969
Jul 17, 2025146.49149.18137.35143.21143.21-1.25%637,396
Jul 16, 2025131.02145.17130.75145.02145.029.88%618,596
Jul 15, 2025128.50133.51128.50131.98131.982.03%81,221
Jul 14, 2025130.40133.19128.35129.36129.36-2.02%63,281
Jul 11, 2025135.99135.99130.20132.03132.03-1.87%94,991
Jul 10, 2025137.50137.50132.75134.54134.54-1.65%56,497
Jul 9, 2025135.50137.80132.84136.80136.801.80%110,543
Jul 8, 2025140.00140.95133.50134.38134.38-3.82%142,514
Jul 7, 2025144.00144.00138.05139.72139.720.43%154,952
Jul 4, 2025133.96141.20131.69139.12139.125.70%352,227
Jul 3, 2025136.25136.39130.55131.62131.62-1.90%65,964
Jul 2, 2025134.00136.90130.10134.17134.170.43%132,660
Jul 1, 2025134.00141.25133.00133.59133.590.26%250,743
Jun 30, 2025132.90134.47128.25133.25133.251.56%82,043
Jun 27, 2025131.00133.00129.00131.20131.201.26%73,161
Jun 26, 2025135.79135.86125.20129.57129.57-4.26%163,482
Jun 25, 2025131.50139.00129.21135.34135.344.36%146,859
Jun 24, 2025131.90131.90125.00129.69129.690.15%84,546
Jun 23, 2025130.00132.73121.37129.49129.490.72%222,143
Jun 20, 2025133.00133.00127.00128.56128.56-1.93%74,533
Jun 19, 2025138.60139.05128.00131.09131.09-4.70%242,140
Jun 18, 2025132.30139.00128.00137.55137.553.87%430,952
Jun 17, 2025125.70134.52124.24132.43132.435.37%283,350
Jun 16, 2025124.30127.70124.30125.68125.68-0.01%69,538
Jun 13, 2025118.35128.14118.35125.69125.693.08%197,757