Manaksia Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.71	50.71	47.13	48.28	48.28	-4.79%	47,337
Mar 25, 2026	49.50	52.89	48.54	50.71	50.71	5.19%	155,524
Mar 24, 2026	49.89	49.90	47.10	48.21	48.21	0.17%	139,561
Mar 23, 2026	51.28	51.56	48.00	48.13	48.13	-8.03%	34,532
Mar 20, 2026	52.70	53.94	51.55	52.33	52.33	0.89%	18,225
Mar 19, 2026	54.55	54.55	51.55	51.87	51.87	-3.12%	9,753
Mar 18, 2026	54.00	55.95	52.25	53.54	53.54	0.36%	9,197
Mar 17, 2026	53.89	54.00	52.05	53.35	53.35	1.50%	11,526
Mar 16, 2026	54.55	55.85	51.90	52.56	52.56	-3.65%	14,532
Mar 13, 2026	54.01	56.97	54.01	54.55	54.55	-0.91%	4,001
Mar 12, 2026	55.01	56.36	54.00	55.05	55.05	-0.92%	5,199
Mar 11, 2026	56.82	57.82	55.00	55.56	55.56	-1.72%	11,335
Mar 10, 2026	53.13	57.84	53.13	56.53	56.53	2.95%	12,395
Mar 9, 2026	57.10	57.10	53.51	54.91	54.91	-3.60%	12,950
Mar 6, 2026	56.97	57.19	56.16	56.96	56.96	1.21%	4,920
Mar 5, 2026	56.20	57.85	55.50	56.28	56.28	-1.00%	11,356
Mar 4, 2026	56.00	58.00	53.11	56.85	56.85	2.43%	37,949
Mar 2, 2026	55.26	57.77	55.25	55.50	55.50	-4.18%	29,185
Feb 27, 2026	59.55	59.78	57.50	57.92	57.92	-0.63%	35,612
Feb 26, 2026	60.85	60.85	58.00	58.29	58.29	-3.40%	24,366
Feb 25, 2026	59.05	61.00	59.05	60.34	60.34	1.86%	11,463
Feb 24, 2026	59.60	59.60	58.51	59.24	59.24	1.33%	9,987
Feb 23, 2026	61.01	61.01	58.00	58.46	58.46	-2.47%	15,270
Feb 20, 2026	59.70	61.50	59.00	59.94	59.94	0.25%	20,863
Feb 19, 2026	64.50	64.50	58.00	59.79	59.79	-2.61%	27,206
Feb 18, 2026	60.30	62.45	60.22	61.39	61.39	0.84%	29,249
Feb 17, 2026	61.88	62.46	60.50	60.88	60.88	0.51%	10,056
Feb 16, 2026	61.51	62.40	59.88	60.57	60.57	-1.21%	15,760
Feb 13, 2026	62.41	62.41	60.90	61.31	61.31	-1.40%	30,168
Feb 12, 2026	66.30	66.30	61.56	62.18	62.18	-4.50%	52,364
Feb 11, 2026	67.90	67.90	64.13	65.11	65.11	-2.31%	39,073
Feb 10, 2026	66.50	67.70	63.26	66.65	66.65	1.23%	77,707
Feb 9, 2026	64.80	66.80	63.55	65.84	65.84	5.87%	66,013
Feb 6, 2026	61.25	62.99	60.52	62.19	62.19	2.03%	35,291
Feb 5, 2026	61.72	62.49	60.51	60.95	60.95	-1.55%	21,953
Feb 4, 2026	60.70	62.85	60.45	61.91	61.91	0.23%	33,817
Feb 3, 2026	65.12	66.00	61.26	61.77	61.77	-3.67%	53,549
Feb 2, 2026	63.48	64.39	62.39	64.12	64.12	4.55%	74,173
Feb 1, 2026	61.33	61.33	61.33	61.33	61.33	5.00%	54,441
Jan 30, 2026	59.40	59.85	57.40	58.41	58.41	-1.75%	23,525
Jan 29, 2026	60.91	61.65	58.84	59.45	59.45	-2.40%	25,606
Jan 28, 2026	61.90	62.03	60.80	60.91	60.91	1.10%	11,733
Jan 27, 2026	58.71	61.49	56.27	60.25	60.25	2.61%	10,615
Jan 23, 2026	60.50	62.00	58.16	58.72	58.72	-2.91%	14,273
Jan 22, 2026	58.62	61.00	58.53	60.48	60.48	3.74%	19,815
Jan 21, 2026	56.11	59.97	56.11	58.30	58.30	0.15%	24,255
Jan 20, 2026	59.64	61.21	57.60	58.21	58.21	-3.64%	18,891
Jan 19, 2026	62.00	62.59	60.00	60.41	60.41	-3.61%	52,924
Jan 16, 2026	64.95	65.06	62.11	62.67	62.67	-1.23%	22,389
Jan 14, 2026	62.48	64.49	61.93	63.45	63.45	2.49%	40,123