Manaksia Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	108.29	111.40	105.15	108.00	108.00	-1.23%	32,411
Oct 21, 2026	117.80	119.00	109.12	109.34	109.34	-4.42%	31,346
Oct 19, 2026	111.06	115.00	111.06	114.40	114.40	3.03%	23,382
Oct 16, 2026	111.99	113.40	110.00	111.04	111.04	0.69%	50,478
Oct 15, 2026	112.95	112.95	108.00	110.28	110.28	0.05%	23,973
Oct 14, 2026	111.48	113.00	108.16	110.22	110.22	-1.13%	27,090
Oct 13, 2026	110.00	112.00	108.01	111.48	111.48	1.63%	24,666
Oct 12, 2026	113.00	113.00	108.10	109.69	109.69	-1.57%	23,638
Oct 9, 2026	105.61	111.44	102.30	111.44	111.44	4.99%	42,147
Oct 8, 2026	109.11	112.94	105.43	106.14	106.14	-4.35%	47,244
Oct 7, 2026	108.34	114.32	106.00	110.97	110.97	1.92%	48,669
Oct 6, 2026	103.45	108.88	100.35	108.88	108.88	5.00%	51,919
Oct 5, 2026	108.89	108.89	103.45	103.70	103.70	-4.77%	19,076
Oct 1, 2026	110.33	113.11	104.82	108.89	108.89	-1.31%	23,191
Sep 30, 2026	110.30	116.00	108.05	110.33	110.33	-1.99%	18,922
Sep 29, 2026	109.90	115.63	107.20	112.57	112.57	2.22%	45,890
Sep 28, 2026	105.50	110.33	105.50	110.13	110.13	4.81%	43,958
Sep 25, 2026	102.17	107.00	100.00	105.08	105.08	2.88%	37,873
Sep 24, 2026	106.05	107.25	101.29	102.14	102.14	-4.20%	63,951
Sep 23, 2026	105.11	108.98	105.10	106.62	106.62	-0.59%	17,828
Sep 22, 2026	108.29	108.70	105.30	107.25	107.25	-0.96%	19,206
Sep 21, 2026	107.58	111.75	104.05	108.29	108.29	0.66%	24,243
Sep 18, 2026	104.46	108.00	104.46	107.58	107.58	2.99%	16,755
Sep 17, 2026	109.40	109.80	103.29	104.46	104.46	-1.84%	20,557
Sep 16, 2026	107.02	110.00	106.42	106.42	106.42	-5.00%	75,116
Sep 15, 2026	119.90	119.90	112.02	112.02	112.02	-5.00%	57,388
Sep 11, 2026	116.50	120.76	112.10	117.91	117.91	2.52%	149,999
Sep 10, 2026	115.01	115.01	115.01	115.01	115.01	4.99%	50,215
Sep 9, 2026	103.90	109.54	103.90	109.54	109.54	4.99%	59,230
Sep 8, 2026	106.41	107.50	104.00	104.33	104.33	-1.95%	47,505
Sep 7, 2026	107.00	110.16	105.00	106.41	106.41	-0.83%	80,511
Sep 4, 2026	109.00	113.00	106.35	107.30	107.30	-4.12%	171,136
Sep 3, 2026	112.00	114.76	106.10	111.91	111.91	2.39%	656,021
Sep 2, 2026	104.00	109.30	101.53	109.30	109.30	5.00%	509,467
Sep 1, 2026	104.49	104.49	97.19	104.10	104.10	4.60%	1,384,941
Aug 31, 2026	99.52	99.52	99.52	99.52	99.52	4.99%	80,576
Aug 28, 2026	93.39	94.79	90.88	94.79	94.79	5.00%	244,759
Aug 27, 2026	86.98	91.37	86.80	90.28	90.28	3.75%	86,493
Aug 26, 2026	87.99	88.00	86.01	87.02	87.02	0.32%	9,038
Aug 25, 2026	88.89	88.89	86.25	86.74	86.74	-0.73%	30,318
Aug 24, 2026	85.44	88.88	85.44	87.38	87.38	2.25%	62,088
Aug 21, 2026	85.16	86.58	85.00	85.46	85.46	0.35%	21,236
Aug 20, 2026	87.80	87.80	85.01	85.16	85.16	-0.46%	24,353
Aug 19, 2026	88.00	88.00	85.00	85.55	85.55	-0.81%	38,716
Aug 18, 2026	87.00	88.88	85.00	86.25	86.25	1.43%	51,522
Aug 17, 2026	85.00	88.20	84.69	85.03	85.03	-1.27%	68,020
Aug 14, 2026	85.97	86.75	84.75	86.12	86.12	0.82%	40,175
Aug 13, 2026	84.89	86.88	83.75	85.42	85.42	3.23%	94,999
Aug 12, 2026	88.94	88.94	81.10	82.75	82.75	-2.31%	572,953
Aug 11, 2026	84.71	84.71	84.71	84.71	84.71	5.00%	48,208