NSE:MANAKSIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	65.98	66.45	64.03	65.30	-	-2.25%	28,400
Sep 23, 2026	65.34	67.90	64.51	66.80	66.80	2.23%	71,359
Sep 22, 2026	63.98	66.70	63.70	65.34	65.34	3.27%	57,853
Sep 21, 2026	65.00	65.33	63.00	63.27	63.27	-1.54%	27,252
Sep 18, 2026	63.57	65.28	62.81	64.26	64.26	0.33%	42,702
Sep 17, 2026	63.80	67.69	63.25	64.05	64.05	-0.56%	72,388
Sep 16, 2026	67.12	67.30	64.00	64.41	64.41	-5.29%	102,935
Sep 15, 2026	71.00	72.95	67.35	68.01	68.01	-4.14%	62,854
Sep 11, 2026	69.45	73.40	68.91	70.95	70.95	0.62%	221,417
Sep 10, 2026	67.20	73.10	66.85	70.51	70.51	6.49%	553,126
Sep 9, 2026	68.90	68.90	65.74	66.21	66.21	-2.23%	48,915
Sep 8, 2026	67.90	70.00	65.01	67.72	67.72	2.05%	256,172
Sep 7, 2026	64.30	68.40	62.88	66.36	66.36	5.25%	274,781
Sep 4, 2026	59.69	63.89	59.20	63.05	63.05	6.65%	235,473
Sep 3, 2026	58.10	59.55	58.10	59.12	59.12	1.69%	44,734
Sep 2, 2026	57.75	58.41	56.00	58.14	58.14	0.61%	38,440
Sep 1, 2026	58.80	58.90	57.32	57.79	57.79	-1.60%	35,606
Aug 31, 2026	59.00	59.50	57.15	58.73	58.73	1.03%	47,565
Aug 28, 2026	57.05	59.06	56.89	58.13	58.13	2.18%	61,674
Aug 27, 2026	57.00	58.34	56.50	56.89	56.89	-0.35%	12,936
Aug 26, 2026	57.37	58.01	56.62	57.09	57.09	-1.06%	21,308
Aug 25, 2026	57.40	58.44	56.51	57.70	57.70	-0.69%	8,381
Aug 24, 2026	58.11	59.50	57.81	58.10	58.10	-1.31%	12,999
Aug 21, 2026	58.70	59.25	58.32	58.87	58.87	0.29%	12,772
Aug 20, 2026	59.49	59.50	58.21	58.70	58.70	-0.03%	12,630
Aug 19, 2026	60.70	61.00	58.15	58.72	58.72	-1.24%	29,778
Aug 18, 2026	59.85	60.70	58.52	59.46	59.46	1.00%	27,660
Aug 17, 2026	59.99	60.45	58.22	58.87	58.87	-0.22%	12,573
Aug 14, 2026	60.70	60.70	58.02	59.00	59.00	-0.84%	17,685
Aug 13, 2026	60.00	61.00	59.20	59.50	59.50	1.85%	89,266
Aug 12, 2026	59.00	59.50	57.70	58.42	58.42	-0.65%	17,745
Aug 11, 2026	58.34	59.20	57.25	58.80	58.80	0.79%	23,953
Aug 10, 2026	57.70	60.49	57.70	58.34	58.34	2.40%	46,640
Aug 7, 2026	57.02	57.50	56.02	56.97	56.97	-0.51%	12,223
Aug 6, 2026	57.50	57.98	56.62	57.26	57.26	0.70%	17,850
Aug 5, 2026	57.50	57.50	56.10	56.86	56.86	0.21%	13,516
Aug 4, 2026	56.25	57.94	56.25	56.74	56.74	0.12%	13,745
Aug 3, 2026	57.00	57.50	56.17	56.67	56.67	1.69%	12,185
Jul 31, 2026	55.70	55.97	54.73	55.73	55.73	0.18%	9,755
Jul 30, 2026	56.85	57.00	55.33	55.63	55.63	-0.22%	8,337
Jul 29, 2026	55.44	56.28	55.01	55.75	55.75	0.83%	10,816
Jul 28, 2026	58.30	58.30	55.00	55.29	55.29	-1.30%	24,896
Jul 27, 2026	55.82	58.97	55.26	56.02	56.02	0.36%	13,352
Jul 24, 2026	56.61	56.61	55.15	55.82	55.82	-0.91%	18,168
Jul 23, 2026	57.01	57.95	56.21	56.33	56.33	-1.16%	7,526
Jul 22, 2026	57.09	57.94	56.51	56.99	56.99	-0.25%	8,670
Jul 21, 2026	57.95	58.60	57.00	57.13	57.13	-1.40%	18,908
Jul 20, 2026	56.90	60.84	56.90	57.94	57.94	1.33%	19,725
Jul 17, 2026	57.59	57.60	56.50	57.18	57.18	-0.09%	10,216
Jul 16, 2026	57.11	57.68	56.82	57.23	57.23	0.35%	4,241