NSE:MANAKCOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	105.95	111.95	105.95	109.53	109.53	3.38%	281,591
Apr 16, 2026	107.80	108.18	105.00	105.95	105.95	-0.76%	244,902
Apr 15, 2026	107.49	108.15	105.70	106.76	106.76	1.67%	127,220
Apr 13, 2026	102.70	106.00	102.27	105.01	105.01	-0.98%	149,978
Apr 10, 2026	106.17	106.80	104.93	106.05	106.05	0.98%	201,465
Apr 9, 2026	106.25	107.68	104.50	105.02	105.02	-1.82%	49,713
Apr 8, 2026	110.00	111.43	105.84	106.97	106.97	-0.07%	516,284
Apr 7, 2026	105.36	107.80	101.68	107.05	107.05	1.59%	622,700
Apr 6, 2026	103.95	105.90	99.00	105.37	105.37	1.37%	794,406
Apr 2, 2026	100.00	105.89	96.29	103.95	103.95	3.91%	1,074,863
Apr 1, 2026	102.42	104.06	97.90	100.04	100.04	3.43%	629,530
Mar 30, 2026	99.78	100.73	94.20	96.72	96.72	-3.06%	445,715
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