Manaksia Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	61.93	62.95	61.05	61.91	61.91	0.29%	19,441
Jan 12, 2026	62.66	64.83	59.60	61.73	61.73	-1.48%	49,245
Jan 9, 2026	65.70	65.70	62.42	62.66	62.66	-4.63%	51,421
Jan 8, 2026	68.99	70.08	65.70	65.70	65.70	-4.99%	52,768
Jan 7, 2026	69.00	70.99	66.21	69.15	69.15	-0.14%	64,843
Jan 6, 2026	71.90	71.90	68.03	69.25	69.25	-1.44%	33,609
Jan 5, 2026	70.40	72.28	68.50	70.26	70.26	2.06%	59,971
Jan 2, 2026	72.03	74.80	68.84	68.84	68.84	-5.00%	79,097
Jan 1, 2026	70.05	72.98	68.29	72.46	72.46	3.47%	48,702
Dec 31, 2025	66.05	70.98	66.05	70.03	70.03	3.59%	34,519
Dec 30, 2025	70.35	70.35	66.96	67.60	67.60	-4.09%	62,160
Dec 29, 2025	74.07	75.85	70.37	70.48	70.48	-4.85%	56,313
Dec 26, 2025	76.95	76.99	73.15	74.07	74.07	-3.74%	99,034
Dec 24, 2025	75.59	77.45	74.00	76.95	76.95	1.91%	163,481
Dec 23, 2025	71.89	77.78	69.87	75.51	75.51	6.79%	568,232
Dec 22, 2025	68.09	71.50	64.22	70.71	70.71	6.99%	227,732
Dec 19, 2025	59.85	66.15	59.85	66.09	66.09	9.89%	120,652
Dec 18, 2025	57.42	61.00	57.42	60.14	60.14	4.88%	50,363
Dec 17, 2025	57.85	58.03	57.20	57.34	57.34	-0.88%	10,507
Dec 16, 2025	57.00	62.98	57.00	57.85	57.85	0.59%	5,485
Dec 15, 2025	60.99	60.99	57.21	57.51	57.51	-0.07%	8,528
Dec 12, 2025	58.14	58.64	57.30	57.55	57.55	-0.93%	18,188
Dec 11, 2025	58.74	59.38	58.00	58.09	58.09	-0.34%	7,321
Dec 10, 2025	58.00	59.16	57.69	58.29	58.29	-0.63%	7,448
Dec 9, 2025	59.54	59.99	57.09	58.66	58.66	1.17%	28,620
Dec 8, 2025	60.48	62.69	57.51	57.98	57.98	-2.32%	24,534
Dec 5, 2025	62.61	62.61	58.81	59.36	59.36	-3.20%	35,697
Dec 4, 2025	61.85	62.94	60.37	61.32	61.32	-1.92%	5,522
Dec 3, 2025	63.94	64.37	62.20	62.52	62.52	-2.27%	16,263
Dec 2, 2025	62.90	64.49	61.52	63.97	63.97	2.14%	30,861
Dec 1, 2025	62.96	65.45	61.26	62.63	62.63	0.14%	543,019
Nov 28, 2025	60.13	62.54	59.75	62.54	62.54	4.99%	27,004
Nov 27, 2025	60.75	60.89	59.50	59.57	59.57	-0.91%	8,850
Nov 26, 2025	60.82	61.98	59.46	60.12	60.12	-1.25%	11,061
Nov 25, 2025	59.80	62.39	59.71	60.88	60.88	-0.08%	8,561
Nov 24, 2025	63.45	63.45	60.11	60.93	60.93	-3.21%	13,012
Nov 21, 2025	62.81	63.58	61.56	62.95	62.95	0.18%	21,632
Nov 20, 2025	65.70	65.70	62.60	62.84	62.84	-2.62%	14,655
Nov 19, 2025	64.03	66.50	62.16	64.53	64.53	0.77%	29,228
Nov 18, 2025	66.04	67.50	63.05	64.04	64.04	-3.01%	33,704
Nov 17, 2025	65.00	66.71	63.15	66.03	66.03	3.92%	97,211
Nov 14, 2025	60.82	63.54	59.22	63.54	63.54	4.99%	157,208
Nov 13, 2025	59.00	61.88	58.98	60.52	60.52	2.45%	20,509