Manaksia Coated Metals & Industries Limited (NSE:MANAKCOAT)
India · Delayed Price · Currency is INR 129.25
-0.07 (-0.05%)
Oct 7, 2026, 3:29 PM IST
NSE:MANAKCOAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 130.89 | 133.19 | 128.10 | 129.25 | 129.25 | -0.05% | 194,836 |
| Oct 6, 2026 | 126.10 | 131.49 | 125.95 | 129.32 | 129.32 | 2.50% | 367,367 |
| Oct 5, 2026 | 129.70 | 129.98 | 125.10 | 126.17 | 126.17 | -0.33% | 157,959 |
| Oct 1, 2026 | 126.10 | 127.50 | 124.50 | 126.59 | 126.59 | -0.31% | 539,492 |
| Sep 30, 2026 | 126.28 | 129.19 | 126.00 | 126.98 | 126.98 | -0.24% | 218,743 |
| Sep 29, 2026 | 125.54 | 128.59 | 125.13 | 127.29 | 127.29 | 1.39% | 216,998 |
| Sep 28, 2026 | 131.40 | 132.29 | 124.57 | 125.54 | 125.54 | -3.36% | 752,268 |
| Sep 25, 2026 | 132.56 | 132.56 | 128.13 | 129.91 | 129.91 | -0.95% | 165,927 |
| Sep 24, 2026 | 131.99 | 134.16 | 130.00 | 131.16 | 131.16 | -0.63% | 224,387 |
| Sep 23, 2026 | 132.50 | 134.99 | 131.01 | 131.99 | 131.99 | -0.51% | 181,350 |
| Sep 22, 2026 | 136.27 | 136.27 | 132.01 | 132.67 | 132.67 | -1.86% | 235,115 |
| Sep 21, 2026 | 130.00 | 138.89 | 128.90 | 135.19 | 135.19 | 4.62% | 1,171,795 |
| Sep 18, 2026 | 129.70 | 130.60 | 127.50 | 129.22 | 129.22 | -0.36% | 281,064 |
| Sep 17, 2026 | 124.71 | 132.40 | 124.51 | 129.69 | 129.69 | 2.96% | 1,267,746 |
| Sep 16, 2026 | 124.19 | 126.90 | 119.50 | 125.96 | 125.96 | 1.43% | 382,017 |
| Sep 15, 2026 | 130.05 | 130.50 | 123.36 | 124.19 | 124.19 | -3.38% | 148,602 |
| 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 |