NSE:MANAKSIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	62.50	62.50	60.05	60.79	60.79	-1.09%	17,256
May 8, 2026	62.20	63.00	60.51	61.46	61.46	-1.00%	14,515
May 7, 2026	62.50	62.50	60.26	62.08	62.08	1.64%	22,983
May 6, 2026	59.81	61.99	59.50	61.08	61.08	2.12%	16,151
May 5, 2026	60.44	60.81	59.21	59.81	59.81	-0.99%	4,739
May 4, 2026	59.16	61.00	59.02	60.41	60.41	2.11%	8,256
Apr 30, 2026	60.95	60.95	58.63	59.16	59.16	-0.77%	10,930
Apr 29, 2026	59.50	61.26	59.27	59.62	59.62	-0.12%	22,211
Apr 28, 2026	62.00	62.00	59.40	59.69	59.69	-2.20%	25,731
Apr 27, 2026	59.15	61.37	59.15	61.03	61.03	3.27%	14,910
Apr 24, 2026	62.00	62.00	58.60	59.10	59.10	-3.21%	18,562
Apr 23, 2026	62.37	62.37	61.00	61.06	61.06	-1.34%	16,038
Apr 22, 2026	61.90	63.25	61.40	61.89	61.89	0.81%	41,289
Apr 21, 2026	60.00	61.80	59.81	61.39	61.39	3.54%	43,576
Apr 20, 2026	62.00	62.00	59.00	59.29	59.29	-3.28%	29,590
Apr 17, 2026	59.49	62.75	59.44	61.30	61.30	3.65%	92,121
Apr 16, 2026	58.00	61.29	57.60	59.14	59.14	3.37%	124,582
Apr 15, 2026	56.50	57.74	55.59	57.21	57.21	3.44%	36,039
Apr 13, 2026	55.45	56.00	54.51	55.31	55.31	-1.13%	14,729
Apr 10, 2026	55.99	56.00	55.01	55.94	55.94	0.87%	12,050
Apr 9, 2026	56.00	56.42	54.83	55.46	55.46	0.29%	25,818
Apr 8, 2026	55.00	56.25	54.10	55.30	55.30	6.49%	53,717