NSE:MANAKSIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	51.00	53.00	50.73	51.93	51.93	3.04%	38,074
Apr 6, 2026	48.90	50.99	47.21	50.40	50.40	7.10%	26,372
Apr 2, 2026	45.70	47.78	44.91	47.06	47.06	0.04%	26,646
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