NSE:MANAKSIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	58.88	58.88	57.00	57.03	57.03	-0.97%	34,385
Jul 14, 2026	57.72	60.99	57.15	57.59	57.59	-1.45%	45,721
Jul 13, 2026	57.90	58.74	57.20	58.44	58.44	1.53%	14,012
Jul 10, 2026	57.17	59.00	57.16	57.56	57.56	0.91%	8,842
Jul 9, 2026	56.36	58.18	56.36	57.04	57.04	1.21%	16,537
Jul 8, 2026	58.50	58.60	56.00	56.36	56.36	-2.20%	26,267
Jul 7, 2026	57.61	58.80	57.23	57.63	57.63	0.07%	5,007
Jul 6, 2026	58.36	59.97	57.15	57.59	57.59	-1.25%	33,647
Jul 3, 2026	59.24	59.24	58.25	58.32	58.32	-1.07%	6,904
Jul 2, 2026	57.50	59.30	57.50	58.95	58.95	1.85%	12,082
Jul 1, 2026	59.53	59.53	57.50	57.88	57.88	-0.34%	23,005
Jun 30, 2026	59.48	59.48	57.85	58.08	58.08	-2.35%	11,276
Jun 29, 2026	59.89	60.50	58.05	59.48	59.48	1.83%	14,020
Jun 25, 2026	58.30	60.50	58.01	58.41	58.41	0.19%	22,732
Jun 24, 2026	58.53	59.00	58.01	58.30	58.30	-0.26%	11,144
Jun 23, 2026	59.00	59.98	57.23	58.45	58.45	0.22%	36,683
Jun 22, 2026	59.40	60.10	57.64	58.32	58.32	-1.42%	32,053
Jun 19, 2026	59.85	61.30	58.60	59.16	59.16	-1.15%	33,145
Jun 18, 2026	60.46	60.99	59.55	59.85	59.85	-0.52%	16,560
Jun 17, 2026	59.76	60.99	59.25	60.16	60.16	0.67%	28,599
Jun 16, 2026	59.20	60.89	59.20	59.76	59.76	-0.02%	7,149
Jun 15, 2026	57.66	60.40	57.66	59.77	59.77	4.24%	43,980
Jun 12, 2026	57.04	58.90	57.04	57.34	57.34	0.72%	6,846
Jun 11, 2026	57.65	58.48	56.80	56.93	56.93	-1.20%	11,471
Jun 10, 2026	58.29	59.70	57.51	57.62	57.62	-1.13%	19,047
Jun 9, 2026	59.70	59.70	57.52	58.28	58.28	0.38%	7,410
Jun 8, 2026	59.90	59.90	57.00	58.06	58.06	-0.41%	12,126
Jun 5, 2026	58.70	60.00	58.05	58.30	58.30	-0.12%	8,554
Jun 4, 2026	59.00	60.30	57.99	58.37	58.37	-1.87%	13,427
Jun 3, 2026	58.40	60.50	57.65	59.48	59.48	1.85%	17,025
Jun 2, 2026	60.11	60.11	57.15	58.40	58.40	-2.84%	41,796
Jun 1, 2026	62.98	63.48	59.70	60.11	60.11	-5.58%	27,968
May 29, 2026	63.25	64.80	62.00	63.66	63.66	-0.02%	41,459
May 27, 2026	63.00	64.80	62.10	63.67	63.67	3.43%	57,713
May 26, 2026	62.85	63.89	61.25	61.56	61.56	-1.04%	70,301
May 25, 2026	67.00	67.00	61.20	62.21	62.21	7.50%	115,302
May 22, 2026	59.00	59.70	57.65	57.87	57.87	-1.14%	9,244
May 21, 2026	59.40	60.89	58.20	58.54	58.54	-1.11%	10,319
May 20, 2026	56.65	59.77	56.65	59.20	59.20	2.48%	11,134
May 19, 2026	58.08	59.80	57.51	57.77	57.77	-0.74%	9,739
May 18, 2026	60.73	61.88	58.00	58.20	58.20	-4.17%	16,847
May 15, 2026	61.00	61.88	58.20	60.73	60.73	0.05%	27,370
May 14, 2026	60.62	62.00	59.60	60.70	60.70	0.13%	13,026
May 13, 2026	57.55	61.49	57.55	60.62	60.62	4.30%	14,629
May 12, 2026	60.79	60.79	57.51	58.12	58.12	-4.39%	14,964