Manaksia Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	66.01	66.79	65.10	66.29	66.29	-0.08%	10,901
May 7, 2026	66.40	67.60	65.63	66.34	66.34	2.14%	12,679
May 6, 2026	62.30	67.70	62.30	64.95	64.95	0.70%	68,907
May 5, 2026	67.69	67.69	64.50	64.50	64.50	-4.99%	66,292
May 4, 2026	69.70	70.50	66.25	67.89	67.89	-2.60%	22,923
Apr 30, 2026	68.65	71.71	66.15	69.70	69.70	2.05%	22,602
Apr 29, 2026	70.70	70.70	67.11	68.30	68.30	-2.32%	31,401
Apr 28, 2026	71.15	73.82	69.64	69.92	69.92	-4.61%	89,061
Apr 27, 2026	76.10	76.60	71.85	73.30	73.30	-3.08%	87,496
Apr 24, 2026	80.95	82.90	73.16	75.63	75.63	-6.35%	197,151
Apr 23, 2026	85.99	85.99	78.50	80.76	80.76	-3.24%	169,040
Apr 22, 2026	81.99	87.13	80.10	83.46	83.46	5.37%	1,221,955
Apr 21, 2026	68.60	80.23	63.75	79.21	79.21	18.47%	606,878
Apr 20, 2026	70.79	72.90	65.66	66.86	66.86	-5.55%	121,409
Apr 17, 2026	73.10	73.80	67.05	70.79	70.79	4.04%	604,888
Apr 16, 2026	56.71	68.04	56.71	68.04	68.04	20.00%	603,488
Apr 15, 2026	55.80	58.70	55.80	56.70	56.70	2.83%	17,749
Apr 13, 2026	57.22	57.22	54.07	55.14	55.14	-3.16%	17,337
Apr 10, 2026	58.01	59.11	56.00	56.94	56.94	-0.70%	18,362
Apr 9, 2026	57.73	60.06	56.74	57.34	57.34	-1.17%	11,680
Apr 8, 2026	58.00	61.00	57.00	58.02	58.02	6.19%	41,880
Apr 7, 2026	52.70	55.00	51.03	54.64	54.64	3.82%	11,497
Apr 6, 2026	51.85	53.34	49.56	52.63	52.63	5.47%	28,552
Apr 2, 2026	48.85	50.96	48.11	49.90	49.90	2.15%	7,232
Apr 1, 2026	46.55	50.50	46.55	48.85	48.85	6.22%	27,236
Mar 30, 2026	46.00	48.60	45.11	45.99	45.99	-4.74%	30,476
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