NSE:MANAKSIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	60.69	61.49	58.51	60.00	60.00	-1.14%	59,697
Nov 9, 2026	60.84	61.50	58.31	60.69	60.69	1.88%	18,406
Nov 8, 2026	59.01	60.30	58.20	59.57	59.57	-0.13%	11,373
Nov 6, 2026	61.95	61.95	58.50	59.65	59.65	-1.06%	12,958
Nov 5, 2026	60.40	61.99	59.00	60.29	60.29	0.47%	38,433
Nov 4, 2026	55.22	62.08	55.22	60.01	60.01	8.67%	112,804
Nov 3, 2026	53.80	55.99	53.80	55.22	55.22	2.28%	12,620
Nov 2, 2026	54.30	56.50	52.43	53.99	53.99	2.43%	34,475
Oct 30, 2026	53.50	53.55	52.22	52.71	52.71	-1.48%	13,572
Oct 29, 2026	54.73	54.73	52.56	53.50	53.50	-0.52%	17,734
Oct 28, 2026	53.70	54.50	51.65	53.78	53.78	0.54%	12,804
Oct 27, 2026	52.00	53.99	52.00	53.49	53.49	3.06%	13,219
Oct 26, 2026	50.00	52.00	48.99	51.90	51.90	2.71%	16,960
Oct 23, 2026	54.86	55.89	48.40	50.53	50.53	-8.09%	118,488
Oct 22, 2026	55.72	55.88	54.86	54.98	54.98	-1.33%	18,799
Oct 21, 2026	57.40	57.40	55.21	55.72	55.72	-1.99%	16,479
Oct 19, 2026	57.99	58.99	56.11	56.85	56.85	-1.23%	32,438
Oct 16, 2026	57.74	57.97	57.01	57.56	57.56	-0.35%	13,655
Oct 15, 2026	58.50	58.87	57.53	57.76	57.76	-1.47%	12,652
Oct 14, 2026	58.65	60.00	57.21	58.62	58.62	1.24%	33,397
Oct 13, 2026	58.79	58.79	56.50	57.90	57.90	0.24%	12,385
Oct 12, 2026	57.99	58.48	57.51	57.76	57.76	0.70%	23,413
Oct 9, 2026	57.69	58.00	56.63	57.36	57.36	0.95%	24,298
Oct 8, 2026	57.85	59.78	56.32	56.82	56.82	-2.47%	40,757
Oct 7, 2026	59.50	59.50	57.96	58.26	58.26	-1.34%	19,558
Oct 6, 2026	58.80	59.79	57.57	59.05	59.05	1.83%	50,235
Oct 5, 2026	60.00	60.68	57.40	57.99	57.99	-2.64%	44,933
Oct 1, 2026	59.63	60.75	58.22	59.56	59.56	-0.72%	30,068
Sep 30, 2026	61.00	62.70	59.11	59.99	59.99	-2.71%	43,003
Sep 29, 2026	60.02	62.40	58.53	61.66	61.66	2.44%	78,476
Sep 28, 2026	63.90	64.70	58.25	60.19	60.19	-6.11%	52,835
Sep 25, 2026	64.48	65.00	63.61	64.11	64.11	0.12%	21,816
Sep 24, 2026	65.98	66.45	63.71	64.03	64.03	-4.15%	73,292
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