Manaksia Steels Limited (NSE:MANAKSTEEL)
India · Delayed Price · Currency is INR 86.48
+1.32 (1.55%)
Aug 21, 2026, 9:28 AM IST
Manaksia Steels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 84.01 | 84.01 | 80.21 | 80.68 | 80.68 | -4.44% | 115,463 |
| Aug 7, 2026 | 88.84 | 89.90 | 83.73 | 84.43 | 84.43 | -4.20% | 175,980 |
| Aug 6, 2026 | 82.00 | 89.47 | 78.02 | 88.13 | 88.13 | 8.35% | 492,125 |
| Aug 5, 2026 | 79.25 | 82.49 | 77.42 | 81.34 | 81.34 | 2.62% | 152,715 |
| Aug 4, 2026 | 75.99 | 80.86 | 72.74 | 79.26 | 79.26 | 5.38% | 61,418 |
| Aug 3, 2026 | 68.50 | 75.21 | 68.50 | 75.21 | 75.21 | 9.99% | 85,658 |
| Jul 31, 2026 | 67.82 | 70.93 | 67.82 | 68.38 | 68.38 | 2.00% | 74,074 |
| 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 |