NSE:MANAKCOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	98.01	100.46	96.82	99.57	99.57	0.27%	104,081
May 19, 2026	99.85	101.94	98.56	99.30	99.30	-0.06%	430,617
May 18, 2026	97.75	101.47	94.98	99.36	99.36	1.65%	635,059
May 15, 2026	100.00	100.00	97.00	97.75	97.75	-1.26%	61,788
May 14, 2026	99.99	101.49	96.91	99.00	99.00	-0.40%	148,457
May 13, 2026	98.05	102.50	98.05	99.40	99.40	2.39%	321,644
May 12, 2026	103.76	103.76	95.28	97.08	97.08	-6.27%	370,308
May 11, 2026	104.85	106.06	102.50	103.57	103.57	-1.37%	252,191
May 8, 2026	103.80	106.79	101.04	105.01	105.01	2.18%	372,835
May 7, 2026	100.35	105.00	98.60	102.77	102.77	0.27%	422,826
May 6, 2026	113.00	113.39	100.78	102.49	102.49	-7.51%	830,419
May 5, 2026	109.34	113.00	108.10	110.81	110.81	-0.17%	589,536
May 4, 2026	110.00	112.13	107.64	111.00	111.00	1.94%	224,429
Apr 30, 2026	112.94	112.94	107.99	108.89	108.89	-2.98%	153,834
Apr 29, 2026	117.97	117.97	111.00	112.24	112.24	-4.23%	157,034
Apr 28, 2026	107.37	118.00	107.14	117.20	117.20	9.16%	689,788
Apr 27, 2026	105.01	108.00	105.01	107.37	107.37	1.38%	159,804
Apr 24, 2026	106.93	107.29	101.51	105.91	105.91	-0.95%	144,359
Apr 23, 2026	105.10	108.33	104.66	106.93	106.93	1.37%	131,316
Apr 22, 2026	109.27	111.39	103.75	105.49	105.49	-4.90%	521,327
Apr 21, 2026	111.24	112.35	109.52	110.93	110.93	0.28%	111,227
Apr 20, 2026	111.17	112.97	107.50	110.62	110.62	1.00%	329,656
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