NSE:MANAKCOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	121.15	122.88	118.15	119.97	119.97	-1.74%	151,673
Jul 30, 2026	124.21	124.21	121.00	122.09	122.09	-1.25%	67,318
Jul 29, 2026	122.59	125.09	122.59	123.64	123.64	0.50%	99,782
Jul 28, 2026	124.90	125.56	121.15	123.03	123.03	-2.44%	1,359,853
Jul 27, 2026	126.01	129.27	125.13	126.11	126.11	0.07%	574,875
Jul 24, 2026	125.82	127.63	123.40	126.02	126.02	0.16%	326,266
Jul 23, 2026	122.30	126.49	121.24	125.82	125.82	2.63%	521,185
Jul 22, 2026	123.78	123.79	119.61	122.59	122.59	-0.49%	517,210
Jul 21, 2026	129.75	130.96	123.00	123.19	123.19	-4.01%	423,291
Jul 20, 2026	130.48	130.48	126.12	128.34	128.34	-0.57%	510,322
Jul 17, 2026	127.00	129.90	122.91	129.08	129.08	3.55%	658,707
Jul 16, 2026	119.00	126.79	117.80	124.65	124.65	4.26%	737,003
Jul 15, 2026	127.00	127.00	118.56	119.56	119.56	-7.42%	1,491,017
Jul 14, 2026	127.90	130.70	125.26	129.14	129.14	2.28%	2,198,213
Jul 13, 2026	124.90	128.99	123.25	126.26	126.26	2.63%	2,327,580
Jul 10, 2026	118.10	124.60	118.10	123.02	123.02	4.76%	440,000
Jul 9, 2026	119.30	123.40	116.64	117.43	117.43	-1.14%	420,539
Jul 8, 2026	120.00	124.35	117.00	118.78	118.78	-0.93%	393,109
Jul 7, 2026	117.60	121.77	117.50	119.89	119.89	1.28%	269,880
Jul 6, 2026	118.00	119.25	114.62	118.37	118.37	0.18%	169,304
Jul 3, 2026	115.56	120.67	115.56	118.16	118.16	2.55%	383,485
Jul 2, 2026	114.69	116.00	112.75	115.22	115.22	1.62%	210,293
Jul 1, 2026	113.00	115.40	112.35	113.38	113.38	0.40%	101,295
Jun 30, 2026	108.72	114.25	106.59	112.93	112.93	3.87%	372,433
Jun 29, 2026	104.00	109.70	104.00	108.72	108.72	3.91%	1,206,379
Jun 25, 2026	107.43	109.40	103.00	104.63	104.63	-2.11%	288,501
Jun 24, 2026	109.80	109.80	106.75	106.89	106.89	-1.20%	222,147
Jun 23, 2026	112.90	112.97	107.02	108.19	108.19	-3.46%	140,812
Jun 22, 2026	116.10	118.00	111.50	112.07	112.07	-3.47%	148,993
Jun 19, 2026	114.00	118.00	111.66	116.10	116.10	1.74%	172,707
Jun 18, 2026	114.10	119.29	113.00	114.12	114.12	1.22%	1,167,367
Jun 17, 2026	111.99	114.08	111.99	112.74	112.74	1.29%	85,724
Jun 16, 2026	107.51	112.64	106.33	111.30	111.30	4.04%	216,329
Jun 15, 2026	109.30	109.98	105.90	106.98	106.98	-0.83%	158,797
Jun 12, 2026	105.53	109.10	103.75	107.87	107.87	4.11%	301,798
Jun 11, 2026	104.38	105.11	103.19	103.61	103.61	-0.74%	104,806
Jun 10, 2026	106.20	110.03	104.05	104.38	104.38	-1.18%	356,927
Jun 9, 2026	105.41	106.90	102.56	105.63	105.63	1.92%	122,668
Jun 8, 2026	104.00	106.05	103.02	103.64	103.64	-0.85%	97,304
Jun 5, 2026	105.30	107.00	104.00	104.53	104.53	-1.26%	71,073
Jun 4, 2026	103.42	108.30	103.42	105.86	105.86	1.00%	126,373
Jun 3, 2026	105.20	105.99	102.63	104.81	104.81	0.27%	157,188
Jun 2, 2026	102.40	105.90	101.23	104.53	104.53	2.23%	228,539
Jun 1, 2026	105.80	106.79	101.00	102.25	102.25	-2.00%	168,095
May 29, 2026	107.23	108.09	102.50	104.34	104.34	-2.70%	80,818
May 27, 2026	107.20	108.77	106.70	107.23	107.23	0.04%	106,219
May 26, 2026	107.28	108.81	105.30	107.19	107.19	-0.08%	122,443
May 25, 2026	101.99	108.30	101.68	107.28	107.28	6.52%	274,244
May 22, 2026	100.00	103.22	99.55	100.71	100.71	0.65%	361,250
May 21, 2026	99.60	101.84	98.78	100.06	100.06	0.49%	174,391