Manaksia Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	69.34	69.59	66.25	67.04	67.04	-2.84%	33,188
Jul 29, 2026	66.66	69.50	65.11	69.00	69.00	3.08%	88,576
Jul 28, 2026	68.94	69.89	66.62	66.94	66.94	-4.33%	53,634
Jul 27, 2026	73.00	73.50	69.50	69.97	69.97	-1.06%	22,889
Jul 24, 2026	72.49	72.70	67.61	70.72	70.72	-0.49%	36,251
Jul 23, 2026	73.00	74.46	70.00	71.07	71.07	-2.44%	37,646
Jul 22, 2026	73.49	74.79	72.00	72.85	72.85	-0.87%	7,051
Jul 21, 2026	75.77	76.70	72.30	73.49	73.49	-3.40%	21,817
Jul 20, 2026	75.65	77.89	75.65	76.08	76.08	-0.65%	10,907
Jul 17, 2026	78.16	78.55	76.05	76.58	76.58	-2.02%	21,339
Jul 16, 2026	76.22	80.00	76.22	78.16	78.16	-0.32%	11,530
Jul 15, 2026	75.07	78.77	75.07	78.41	78.41	4.52%	39,565
Jul 14, 2026	79.40	79.40	74.95	75.02	75.02	-2.86%	15,344
Jul 13, 2026	78.11	78.11	75.51	77.23	77.23	0.60%	29,140
Jul 10, 2026	78.26	81.00	76.01	76.77	76.77	-1.74%	18,157
Jul 9, 2026	79.30	81.00	77.29	78.13	78.13	-1.99%	14,497
Jul 8, 2026	81.90	82.25	78.47	79.72	79.72	-3.47%	77,194
Jul 7, 2026	80.55	84.11	76.51	82.59	82.59	3.10%	76,887
Jul 6, 2026	76.88	80.11	75.21	80.11	80.11	4.99%	107,727
Jul 3, 2026	76.00	77.00	74.50	76.30	76.30	1.41%	49,136
Jul 2, 2026	76.10	76.10	74.41	75.24	75.24	0.84%	33,325
Jul 1, 2026	73.82	75.98	73.01	74.61	74.61	1.07%	57,988
Jun 30, 2026	72.78	76.22	70.00	73.82	73.82	1.46%	48,650
Jun 29, 2026	72.05	75.00	71.50	72.76	72.76	-1.50%	18,313
Jun 25, 2026	71.25	76.06	70.70	73.87	73.87	1.97%	66,890
Jun 24, 2026	73.00	73.00	69.16	72.44	72.44	0.06%	11,069
Jun 23, 2026	73.14	76.00	71.10	72.40	72.40	-1.01%	31,299
Jun 22, 2026	72.40	75.49	72.40	73.14	73.14	1.02%	38,250
Jun 19, 2026	70.00	72.60	69.12	72.40	72.40	4.70%	58,652
Jun 18, 2026	67.50	70.00	67.50	69.15	69.15	2.08%	20,303
Jun 17, 2026	69.29	69.29	67.01	67.74	67.74	-1.08%	12,623
Jun 16, 2026	68.40	68.50	67.00	68.48	68.48	-0.01%	29,780
Jun 15, 2026	66.70	69.45	66.70	68.49	68.49	3.54%	13,677
Jun 12, 2026	66.56	68.49	65.00	66.15	66.15	-	15,604
Jun 11, 2026	67.00	69.20	65.50	66.15	66.15	-1.75%	18,333
Jun 10, 2026	69.80	69.80	66.15	67.33	67.33	0.78%	27,192
Jun 9, 2026	67.00	67.40	65.00	66.81	66.81	-0.79%	5,445
Jun 8, 2026	64.36	68.00	64.36	67.34	67.34	0.66%	17,133
Jun 5, 2026	68.30	68.30	65.66	66.90	66.90	-0.89%	22,747
Jun 4, 2026	66.12	67.94	66.10	67.50	67.50	2.10%	13,906
Jun 3, 2026	67.00	67.84	64.52	66.11	66.11	-1.11%	13,972
Jun 2, 2026	67.57	68.80	66.00	66.85	66.85	-1.07%	19,504
Jun 1, 2026	67.99	69.18	66.61	67.57	67.57	-0.13%	10,070
May 29, 2026	69.15	72.00	67.30	67.66	67.66	-2.17%	50,459
May 27, 2026	71.45	72.85	68.80	69.16	69.16	-4.42%	84,216
May 26, 2026	72.25	72.36	70.01	72.36	72.36	4.99%	176,278
May 25, 2026	68.92	68.92	68.92	68.92	68.92	5.00%	9,917
May 22, 2026	66.40	67.00	65.10	65.64	65.64	-0.88%	21,435
May 21, 2026	64.98	66.50	62.66	66.22	66.22	3.36%	15,698
May 20, 2026	62.00	64.30	60.65	64.07	64.07	1.75%	6,053