Manaksia Coated Metals & Industries Limited (NSE:MANAKCOAT)
India · Delayed Price · Currency is INR 128.80
+4.43 (3.56%)
Sep 11, 2026, 3:30 PM IST
NSE:MANAKCOAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 123.90 | 129.80 | 121.53 | 128.53 | 128.53 | 3.34% | 734,495 |
| Sep 10, 2026 | 126.87 | 133.28 | 123.30 | 124.37 | 124.37 | -1.62% | 2,551,453 |
| Sep 9, 2026 | 123.00 | 127.90 | 123.00 | 126.42 | 126.42 | 2.84% | 707,413 |
| Sep 8, 2026 | 120.80 | 124.00 | 118.15 | 122.93 | 122.93 | 1.47% | 184,446 |
| Sep 7, 2026 | 121.05 | 123.00 | 120.76 | 121.15 | 121.15 | -0.53% | 86,174 |
| Sep 4, 2026 | 119.91 | 122.55 | 119.35 | 121.80 | 121.80 | 0.95% | 144,960 |
| Sep 3, 2026 | 122.00 | 123.49 | 120.12 | 120.65 | 120.65 | -0.75% | 72,641 |
| Sep 2, 2026 | 120.95 | 124.00 | 118.00 | 121.56 | 121.56 | 0.91% | 736,255 |
| Sep 1, 2026 | 122.20 | 122.89 | 118.43 | 120.46 | 120.46 | -1.61% | 122,266 |
| Aug 31, 2026 | 122.75 | 124.36 | 119.50 | 122.43 | 122.43 | -0.34% | 353,301 |
| Aug 28, 2026 | 121.33 | 125.49 | 121.15 | 122.85 | 122.85 | 1.45% | 333,746 |
| Aug 27, 2026 | 124.31 | 124.32 | 119.86 | 121.09 | 121.09 | -2.73% | 171,239 |
| Aug 26, 2026 | 124.52 | 126.61 | 123.00 | 124.54 | 124.49 | 0.36% | 67,397 |
| Aug 25, 2026 | 125.00 | 125.69 | 123.00 | 124.09 | 124.04 | -0.55% | 100,398 |
| Aug 24, 2026 | 125.55 | 126.48 | 123.28 | 124.77 | 124.72 | -0.48% | 172,571 |
| Aug 21, 2026 | 127.95 | 129.48 | 124.00 | 125.37 | 125.32 | -1.21% | 964,127 |
| Aug 20, 2026 | 126.50 | 129.00 | 123.31 | 126.91 | 126.86 | 1.74% | 406,006 |
| Aug 19, 2026 | 125.00 | 127.93 | 123.00 | 124.74 | 124.69 | -0.49% | 514,636 |
| Aug 18, 2026 | 121.35 | 129.50 | 121.00 | 125.36 | 125.31 | 2.86% | 1,563,125 |
| Aug 17, 2026 | 116.30 | 124.00 | 115.30 | 121.88 | 121.83 | 4.75% | 484,555 |
| Aug 14, 2026 | 117.28 | 119.00 | 115.11 | 116.35 | 116.30 | -1.23% | 933,858 |
| Aug 13, 2026 | 117.30 | 119.98 | 116.25 | 117.80 | 117.75 | 0.26% | 743,260 |
| Aug 12, 2026 | 117.51 | 118.20 | 112.06 | 117.50 | 117.45 | -0.01% | 805,369 |
| Aug 11, 2026 | 114.36 | 118.26 | 114.36 | 117.51 | 117.46 | 2.75% | 124,220 |
| Aug 10, 2026 | 113.93 | 117.20 | 112.02 | 114.36 | 114.31 | -0.13% | 570,842 |
| Aug 7, 2026 | 113.00 | 117.99 | 113.00 | 114.51 | 114.46 | 0.56% | 377,545 |
| Aug 6, 2026 | 117.21 | 118.23 | 113.00 | 113.87 | 113.82 | -3.43% | 438,535 |
| Aug 5, 2026 | 119.94 | 120.32 | 117.11 | 117.92 | 117.87 | -1.26% | 111,213 |
| Aug 4, 2026 | 119.89 | 121.23 | 118.00 | 119.42 | 119.37 | -0.55% | 242,862 |
| Aug 3, 2026 | 120.30 | 121.81 | 120.00 | 120.08 | 120.03 | 0.09% | 92,221 |
| Jul 31, 2026 | 121.15 | 122.88 | 118.15 | 119.97 | 119.92 | -1.74% | 151,673 |
| Jul 30, 2026 | 124.21 | 124.21 | 121.00 | 122.09 | 122.04 | -1.25% | 67,318 |
| Jul 29, 2026 | 122.59 | 125.09 | 122.59 | 123.64 | 123.59 | 0.50% | 99,782 |
| Jul 28, 2026 | 124.90 | 125.56 | 121.15 | 123.03 | 122.98 | -2.44% | 1,359,853 |
| Jul 27, 2026 | 126.01 | 129.27 | 125.13 | 126.11 | 126.06 | 0.07% | 574,875 |
| Jul 24, 2026 | 125.82 | 127.63 | 123.40 | 126.02 | 125.97 | 0.16% | 326,266 |
| Jul 23, 2026 | 122.30 | 126.49 | 121.24 | 125.82 | 125.77 | 2.63% | 521,185 |
| Jul 22, 2026 | 123.78 | 123.79 | 119.61 | 122.59 | 122.54 | -0.49% | 517,210 |
| Jul 21, 2026 | 129.75 | 130.96 | 123.00 | 123.19 | 123.14 | -4.01% | 423,291 |
| Jul 20, 2026 | 130.48 | 130.48 | 126.12 | 128.34 | 128.29 | -0.57% | 510,322 |
| Jul 17, 2026 | 127.00 | 129.90 | 122.91 | 129.08 | 129.03 | 3.55% | 658,707 |
| Jul 16, 2026 | 119.00 | 126.79 | 117.80 | 124.65 | 124.60 | 4.26% | 737,003 |
| Jul 15, 2026 | 127.00 | 127.00 | 118.56 | 119.56 | 119.51 | -7.42% | 1,491,017 |
| Jul 14, 2026 | 127.90 | 130.70 | 125.26 | 129.14 | 129.09 | 2.28% | 2,198,213 |
| Jul 13, 2026 | 124.90 | 128.99 | 123.25 | 126.26 | 126.21 | 2.63% | 2,327,580 |
| Jul 10, 2026 | 118.10 | 124.60 | 118.10 | 123.02 | 122.97 | 4.76% | 440,000 |
| Jul 9, 2026 | 119.30 | 123.40 | 116.64 | 117.43 | 117.38 | -1.14% | 420,539 |
| Jul 8, 2026 | 120.00 | 124.35 | 117.00 | 118.78 | 118.73 | -0.93% | 393,109 |
| Jul 7, 2026 | 117.60 | 121.77 | 117.50 | 119.89 | 119.84 | 1.28% | 269,880 |
| Jul 6, 2026 | 118.00 | 119.25 | 114.62 | 118.37 | 118.32 | 0.18% | 169,304 |