Manaksia Coated Metals & Industries Limited (NSE:MANAKCOAT)
India · Delayed Price · Currency is INR 99.77
-8.32 (-7.70%)
At close: Mar 27, 2026
NSE:MANAKCOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 108.63 | 108.63 | 98.20 | 99.77 | 99.77 | -7.70% | 721,814 |
| Mar 25, 2026 | 103.00 | 110.66 | 103.00 | 108.09 | 108.09 | 5.55% | 363,508 |
| Mar 24, 2026 | 102.80 | 103.50 | 99.67 | 102.41 | 102.41 | 1.51% | 95,567 |
| Mar 23, 2026 | 106.15 | 106.15 | 97.10 | 100.89 | 100.89 | -4.96% | 415,609 |
| Mar 20, 2026 | 111.00 | 111.92 | 105.49 | 106.16 | 106.16 | -3.56% | 213,545 |
| Mar 19, 2026 | 114.00 | 114.00 | 109.50 | 110.08 | 110.08 | -4.23% | 403,116 |
| Mar 18, 2026 | 112.22 | 115.49 | 112.20 | 114.94 | 114.94 | 1.80% | 228,813 |
| Mar 17, 2026 | 113.49 | 115.15 | 112.06 | 112.91 | 112.91 | 0.24% | 231,380 |
| Mar 16, 2026 | 111.00 | 113.50 | 109.39 | 112.64 | 112.64 | 0.81% | 187,489 |
| Mar 13, 2026 | 111.90 | 113.40 | 108.66 | 111.74 | 111.74 | -0.55% | 662,715 |
| Mar 12, 2026 | 116.30 | 116.30 | 110.99 | 112.36 | 112.36 | -2.49% | 350,741 |
| Mar 11, 2026 | 116.90 | 118.49 | 114.30 | 115.23 | 115.23 | -0.97% | 840,696 |
| Mar 10, 2026 | 119.00 | 119.49 | 116.00 | 116.36 | 116.36 | -1.06% | 1,196,138 |
| Mar 9, 2026 | 121.00 | 124.76 | 116.00 | 117.61 | 117.61 | -5.76% | 1,396,170 |
| Mar 6, 2026 | 126.88 | 129.18 | 122.91 | 124.80 | 124.80 | -0.72% | 3,128,528 |
| Mar 5, 2026 | 123.00 | 126.87 | 121.30 | 125.70 | 125.70 | 0.91% | 3,709,034 |
| Mar 4, 2026 | 118.00 | 126.89 | 114.31 | 124.57 | 124.57 | 5.83% | 3,872,152 |
| Mar 2, 2026 | 111.15 | 122.97 | 111.15 | 117.71 | 117.71 | -0.19% | 3,235,080 |
| Feb 27, 2026 | 115.19 | 120.40 | 114.24 | 117.93 | 117.93 | 2.71% | 7,233,249 |
| Feb 26, 2026 | 115.00 | 117.25 | 113.15 | 114.82 | 114.82 | 0.38% | 7,238,449 |
| Feb 25, 2026 | 119.02 | 120.29 | 110.53 | 114.39 | 114.39 | -3.12% | 6,806,183 |
| Feb 24, 2026 | 123.08 | 124.55 | 115.10 | 118.08 | 118.08 | -4.48% | 1,900,444 |
| Feb 23, 2026 | 120.20 | 125.50 | 120.20 | 123.62 | 123.62 | 1.09% | 344,637 |
| Feb 20, 2026 | 122.46 | 125.90 | 120.73 | 122.29 | 122.29 | 0.66% | 200,132 |
| Feb 19, 2026 | 128.70 | 128.70 | 120.69 | 121.49 | 121.49 | -3.36% | 110,689 |
| Feb 18, 2026 | 123.50 | 126.74 | 121.41 | 125.71 | 125.71 | 1.79% | 102,374 |
| Feb 17, 2026 | 117.03 | 125.65 | 117.03 | 123.50 | 123.50 | 4.92% | 134,971 |
| Feb 16, 2026 | 121.69 | 121.69 | 116.93 | 117.71 | 117.71 | -1.02% | 109,496 |
| Feb 13, 2026 | 121.68 | 122.45 | 118.00 | 118.92 | 118.92 | -2.24% | 50,645 |
| Feb 12, 2026 | 121.98 | 123.06 | 120.65 | 121.65 | 121.65 | -0.27% | 43,776 |
| Feb 11, 2026 | 124.40 | 124.40 | 121.17 | 121.98 | 121.98 | -1.09% | 46,823 |
| Feb 10, 2026 | 124.80 | 125.79 | 122.25 | 123.33 | 123.33 | -1.15% | 53,143 |
| Feb 9, 2026 | 124.67 | 125.90 | 121.60 | 124.76 | 124.76 | 2.64% | 107,164 |
| Feb 6, 2026 | 123.75 | 123.75 | 121.00 | 121.55 | 121.55 | -1.89% | 44,455 |
| Feb 5, 2026 | 128.50 | 128.50 | 121.79 | 123.89 | 123.89 | -2.22% | 103,986 |
| Feb 4, 2026 | 122.51 | 127.90 | 122.51 | 126.70 | 126.70 | 3.94% | 192,542 |
| Feb 3, 2026 | 117.99 | 124.19 | 110.83 | 121.90 | 121.90 | 4.34% | 570,584 |
| Feb 2, 2026 | 124.15 | 124.15 | 110.98 | 116.83 | 116.83 | -5.90% | 310,323 |
| Feb 1, 2026 | 125.05 | 128.40 | 122.00 | 124.15 | 124.15 | -2.65% | 93,168 |
| Jan 30, 2026 | 127.77 | 129.80 | 125.41 | 127.53 | 127.53 | 0.31% | 60,840 |
| Jan 29, 2026 | 128.64 | 129.13 | 126.05 | 127.13 | 127.13 | -1.17% | 101,984 |
| Jan 28, 2026 | 123.00 | 130.00 | 123.00 | 128.64 | 128.64 | 2.16% | 52,893 |
| Jan 27, 2026 | 127.00 | 128.00 | 122.11 | 125.92 | 125.92 | -0.72% | 155,183 |
| Jan 23, 2026 | 130.15 | 132.73 | 126.00 | 126.83 | 126.83 | -1.82% | 82,276 |
| Jan 22, 2026 | 125.60 | 130.90 | 125.60 | 129.18 | 129.18 | 2.85% | 163,780 |
| Jan 21, 2026 | 127.79 | 127.79 | 124.00 | 125.60 | 125.60 | -0.95% | 146,613 |
| Jan 20, 2026 | 130.95 | 134.90 | 126.00 | 126.80 | 126.80 | -3.17% | 708,518 |
| Jan 19, 2026 | 131.70 | 132.00 | 129.64 | 130.95 | 130.95 | -0.80% | 79,946 |
| Jan 16, 2026 | 132.09 | 133.67 | 131.01 | 132.01 | 132.01 | -1.25% | 63,403 |
| Jan 14, 2026 | 128.00 | 137.37 | 128.00 | 133.68 | 133.68 | 4.07% | 388,548 |