NSE:MANAKSIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	43.05	47.66	43.05	47.04	47.04	10.58%	35,845
Mar 30, 2026	45.00	45.00	42.10	42.54	42.54	-6.05%	86,209
Mar 27, 2026	47.54	47.57	45.05	45.28	45.28	-5.29%	79,005
Mar 25, 2026	47.35	49.49	47.25	47.81	47.81	1.08%	56,870
Mar 24, 2026	47.40	48.50	46.20	47.30	47.30	-	42,667
Mar 23, 2026	50.05	50.05	46.90	47.30	47.30	-5.66%	31,123
Mar 20, 2026	50.28	51.00	50.05	50.14	50.14	0.24%	22,338
Mar 19, 2026	51.32	51.32	49.70	50.02	50.02	-2.53%	34,503
Mar 18, 2026	49.46	51.60	49.45	51.32	51.32	3.76%	40,996
Mar 17, 2026	52.84	53.61	49.00	49.46	49.46	-6.40%	133,306
Mar 16, 2026	53.95	54.19	51.07	52.84	52.84	-2.06%	26,765
Mar 13, 2026	55.96	56.21	53.51	53.95	53.95	-3.59%	50,925
Mar 12, 2026	55.30	57.00	54.51	55.96	55.96	0.81%	24,239
Mar 11, 2026	55.10	57.35	55.10	55.51	55.51	0.33%	50,416
Mar 10, 2026	55.00	55.92	54.51	55.33	55.33	0.60%	23,183
Mar 9, 2026	56.60	56.60	53.51	55.00	55.00	-3.17%	32,581
Mar 6, 2026	57.39	57.40	56.01	56.80	56.80	-0.87%	14,099
Mar 5, 2026	55.65	58.70	55.40	57.30	57.30	2.96%	38,579
Mar 4, 2026	57.05	57.05	54.77	55.65	55.65	-2.45%	47,069
Mar 2, 2026	56.35	58.50	56.00	57.05	57.05	-4.28%	51,120
Feb 27, 2026	60.10	60.10	59.20	59.60	59.60	-0.83%	17,297
Feb 26, 2026	59.50	60.80	59.42	60.10	60.10	0.77%	12,199
Feb 25, 2026	59.75	60.83	59.59	59.64	59.64	-0.37%	10,269
Feb 24, 2026	60.89	60.89	59.30	59.86	59.86	-1.69%	22,532
Feb 23, 2026	61.10	61.80	59.55	60.89	60.89	-0.20%	29,057
Feb 20, 2026	61.28	61.50	60.30	61.01	61.01	-0.70%	21,585
Feb 19, 2026	62.98	62.98	61.25	61.44	61.44	-1.01%	16,499
Feb 18, 2026	62.00	62.67	61.68	62.07	62.07	0.73%	17,021
Feb 17, 2026	62.90	64.24	60.51	61.62	61.62	-1.91%	51,092
Feb 16, 2026	63.62	63.68	62.57	62.82	62.82	-1.24%	17,015
Feb 13, 2026	63.90	64.70	62.31	63.61	63.61	0.33%	32,396
Feb 12, 2026	63.93	64.49	63.27	63.40	63.40	-0.83%	19,953
Feb 11, 2026	64.27	65.16	63.21	63.93	63.93	-1.30%	20,012
Feb 10, 2026	66.26	66.26	64.56	64.77	64.77	-0.37%	15,407
Feb 9, 2026	64.00	65.20	63.96	65.01	65.01	1.64%	21,168
Feb 6, 2026	65.00	65.35	63.31	63.96	63.96	-1.90%	22,215
Feb 5, 2026	65.50	65.50	64.49	65.20	65.20	-0.46%	13,947
Feb 4, 2026	64.80	65.89	63.60	65.50	65.50	2.20%	29,223
Feb 3, 2026	64.35	65.40	64.00	64.09	64.09	-0.12%	21,189
Feb 2, 2026	65.40	65.40	62.76	64.17	64.17	-1.66%	27,919
Feb 1, 2026	65.00	66.99	64.00	65.25	65.25	2.19%	40,383
Jan 30, 2026	63.50	65.50	62.91	63.85	63.85	-0.73%	47,855
Jan 29, 2026	65.75	66.00	63.50	64.32	64.32	-2.01%	35,997
Jan 28, 2026	63.90	66.00	63.90	65.64	65.64	3.61%	33,710
Jan 27, 2026	65.25	65.96	62.76	63.35	63.35	-3.90%	34,990
Jan 23, 2026	66.80	68.99	65.21	65.92	65.92	-2.82%	42,461
Jan 22, 2026	62.50	69.00	62.50	67.83	67.83	9.26%	146,531
Jan 21, 2026	62.01	63.98	61.19	62.08	62.08	-1.30%	39,844
Jan 20, 2026	67.40	67.50	62.50	62.90	62.90	-5.41%	62,527
Jan 19, 2026	68.55	68.78	66.11	66.50	66.50	-3.08%	55,366