Manaksia Steels Limited (NSE:MANAKSTEEL)
India · Delayed Price · Currency is INR 110.00
-0.33 (-0.30%)
Oct 1, 2026, 3:28 PM IST
Manaksia Steels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |