Skip to main content
logo
Manaksia Coated Metals & Industries Limited (NSE:MANAKCOAT)
India flag India · Delayed Price · Currency is INR
126.83
-2.35 (-1.82%)
Jan 23, 2026, 3:29 PM IST

NSE:MANAKCOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026125.60130.90125.60129.18129.182.85%163,780
Jan 21, 2026127.79127.79124.00125.60125.60-0.95%146,613
Jan 20, 2026130.95134.90126.00126.80126.80-3.17%708,518
Jan 19, 2026131.70132.00129.64130.95130.95-0.80%79,946
Jan 16, 2026132.09133.67131.01132.01132.01-1.25%63,403
Jan 14, 2026128.00137.37128.00133.68133.684.07%388,548
Jan 13, 2026128.99130.41127.50128.45128.450.45%83,582
Jan 12, 2026129.62129.62125.50127.87127.87-0.56%156,802
Jan 9, 2026133.30133.30122.38128.59128.59-2.03%444,326
Jan 8, 2026134.50134.50129.01131.26131.26-0.27%155,329
Jan 7, 2026130.34132.30128.47131.61131.610.97%277,841
Jan 6, 2026134.10134.10130.00130.34130.34-1.36%236,811
Jan 5, 2026131.49134.30130.00132.14132.140.49%243,620
Jan 2, 2026132.00133.08130.08131.49131.49-0.82%133,435
Jan 1, 2026132.70134.80129.12132.58132.580.67%451,459
Dec 31, 2025131.60133.69131.11131.70131.70-0.28%72,417
Dec 30, 2025137.20139.50130.35132.07132.07-3.39%207,673
Dec 29, 2025130.03139.76128.00136.71136.714.61%535,492
Dec 26, 2025132.50134.00130.00130.68130.68-1.35%81,805
Dec 24, 2025132.85132.85130.66132.47132.471.21%65,627
Dec 23, 2025131.50134.37130.00130.89130.89-0.77%73,115
Dec 22, 2025133.00135.50130.92131.91131.91-0.67%83,631
Dec 19, 2025130.85142.67130.85132.80132.802.99%374,171
Dec 18, 2025131.78132.28127.73128.94128.94-2.31%123,131
Dec 17, 2025133.65133.65130.00131.99131.99-1.24%123,840
Dec 16, 2025134.00135.25132.34133.65133.65-0.98%53,456
Dec 15, 2025135.63136.40134.00134.97134.97-0.49%103,687
Dec 12, 2025139.99139.99134.82135.63135.63-1.09%64,742
Dec 11, 2025137.87137.96135.00137.12137.12-0.41%48,272
Dec 10, 2025136.50140.70136.50137.69137.690.90%105,124
Dec 9, 2025130.60139.71130.60136.46136.462.93%262,037
Dec 8, 2025139.00139.00130.23132.57132.57-3.52%177,599
Dec 5, 2025139.50142.90135.00137.40137.40-2.16%107,364
Dec 4, 2025141.98144.00139.20140.44140.44-0.05%68,252
Dec 3, 2025140.01141.78138.05140.51140.51-0.46%60,092
Dec 2, 2025142.00143.05140.40141.16141.16-1.32%81,292
Dec 1, 2025145.64145.64141.50143.05143.05-1.78%114,156
Nov 28, 2025141.70147.00140.13145.64145.641.24%235,973
Nov 27, 2025141.86144.71137.19143.86143.861.70%237,309
Nov 26, 2025134.37145.80134.36141.45141.455.57%632,676
Nov 25, 2025132.00137.99131.92133.99133.991.15%208,395
Nov 24, 2025136.00137.01131.65132.47132.47-3.25%202,135
Nov 21, 2025138.19139.84136.00136.92136.92-1.33%124,834
Nov 20, 2025138.91141.24136.65138.76138.760.34%166,413
Nov 19, 2025142.18142.18138.00138.29138.29-2.56%128,336
Nov 18, 2025139.98142.88137.76141.92141.921.37%197,712
Nov 17, 2025140.99143.67139.10140.00140.00-0.21%191,660
Nov 14, 2025140.26141.80139.68140.30140.300.03%163,792
Nov 13, 2025142.05143.94139.51140.26140.26-2.31%186,453
Nov 12, 2025142.19146.70140.43143.57143.571.26%396,579