Skip to main content
logo
Manaksia Coated Metals & Industries Limited (NSE:MANAKCOAT)
India flag India · Delayed Price · Currency is INR
125.37
-1.54 (-1.21%)
Aug 21, 2026, 3:29 PM IST

NSE:MANAKCOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026127.95129.48124.00125.37125.37-1.21%964,127
Aug 20, 2026126.50129.00123.31126.91126.911.74%406,006
Aug 19, 2026125.00127.93123.00124.74124.74-0.49%514,636
Aug 18, 2026121.35129.50121.00125.36125.362.86%1,563,125
Aug 17, 2026116.30124.00115.30121.88121.884.75%484,555
Aug 14, 2026117.28119.00115.11116.35116.35-1.23%933,858
Aug 13, 2026117.30119.98116.25117.80117.800.26%743,260
Aug 12, 2026117.51118.20112.06117.50117.50-0.01%805,369
Aug 11, 2026114.36118.26114.36117.51117.512.75%124,220
Aug 10, 2026113.93117.20112.02114.36114.36-0.13%570,842
Aug 7, 2026113.00117.99113.00114.51114.510.56%377,545
Aug 6, 2026117.21118.23113.00113.87113.87-3.43%438,535
Aug 5, 2026119.94120.32117.11117.92117.92-1.26%111,213
Aug 4, 2026119.89121.23118.00119.42119.42-0.55%242,862
Aug 3, 2026120.30121.81120.00120.08120.080.09%92,221
Jul 31, 2026121.15122.88118.15119.97119.97-1.74%151,673
Jul 30, 2026124.21124.21121.00122.09122.09-1.25%67,318
Jul 29, 2026122.59125.09122.59123.64123.640.50%99,782
Jul 28, 2026124.90125.56121.15123.03123.03-2.44%1,359,853
Jul 27, 2026126.01129.27125.13126.11126.110.07%574,875
Jul 24, 2026125.82127.63123.40126.02126.020.16%326,266
Jul 23, 2026122.30126.49121.24125.82125.822.63%521,185
Jul 22, 2026123.78123.79119.61122.59122.59-0.49%517,210
Jul 21, 2026129.75130.96123.00123.19123.19-4.01%423,291
Jul 20, 2026130.48130.48126.12128.34128.34-0.57%510,322
Jul 17, 2026127.00129.90122.91129.08129.083.55%658,707
Jul 16, 2026119.00126.79117.80124.65124.654.26%737,003
Jul 15, 2026127.00127.00118.56119.56119.56-7.42%1,491,017
Jul 14, 2026127.90130.70125.26129.14129.142.28%2,198,213
Jul 13, 2026124.90128.99123.25126.26126.262.63%2,327,580
Jul 10, 2026118.10124.60118.10123.02123.024.76%440,000
Jul 9, 2026119.30123.40116.64117.43117.43-1.14%420,539
Jul 8, 2026120.00124.35117.00118.78118.78-0.93%393,109
Jul 7, 2026117.60121.77117.50119.89119.891.28%269,880
Jul 6, 2026118.00119.25114.62118.37118.370.18%169,304
Jul 3, 2026115.56120.67115.56118.16118.162.55%383,485
Jul 2, 2026114.69116.00112.75115.22115.221.62%210,293
Jul 1, 2026113.00115.40112.35113.38113.380.40%101,295
Jun 30, 2026108.72114.25106.59112.93112.933.87%372,433
Jun 29, 2026104.00109.70104.00108.72108.723.91%1,206,379
Jun 25, 2026107.43109.40103.00104.63104.63-2.11%288,501
Jun 24, 2026109.80109.80106.75106.89106.89-1.20%222,147
Jun 23, 2026112.90112.97107.02108.19108.19-3.46%140,812
Jun 22, 2026116.10118.00111.50112.07112.07-3.47%148,993
Jun 19, 2026114.00118.00111.66116.10116.101.74%172,707
Jun 18, 2026114.10119.29113.00114.12114.121.22%1,167,367
Jun 17, 2026111.99114.08111.99112.74112.741.29%85,724
Jun 16, 2026107.51112.64106.33111.30111.304.04%216,329
Jun 15, 2026109.30109.98105.90106.98106.98-0.83%158,797
Jun 12, 2026105.53109.10103.75107.87107.874.11%301,798