Manaksia Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	115.20	122.65	115.20	120.76	120.76	1.41%	21,025
Nov 11, 2026	125.50	125.50	119.08	119.08	119.08	-4.99%	33,993
Nov 9, 2026	118.55	126.60	118.55	125.34	125.34	2.70%	62,897
Nov 8, 2026	121.70	122.05	118.00	122.05	122.05	5.00%	34,602
Nov 6, 2026	120.67	121.35	115.80	116.24	116.24	-4.64%	25,998
Nov 5, 2026	125.00	126.00	116.52	121.89	121.89	0.79%	65,150
Nov 4, 2026	118.00	123.40	115.00	120.93	120.93	2.89%	81,452
Nov 3, 2026	117.60	119.40	115.10	117.53	117.53	3.35%	79,934
Nov 2, 2026	111.93	113.72	110.09	113.72	113.72	4.99%	27,328
Oct 30, 2026	111.74	116.00	108.01	108.31	108.31	-3.07%	21,615
Oct 29, 2026	108.86	112.29	105.00	111.74	111.74	4.48%	28,371
Oct 28, 2026	103.05	108.20	103.00	106.95	106.95	3.78%	23,213
Oct 27, 2026	105.89	105.89	102.00	103.05	103.05	-0.14%	23,903
Oct 26, 2026	99.27	104.06	99.27	103.19	103.19	0.36%	15,884
Oct 23, 2026	105.01	107.94	102.60	102.82	102.82	-4.80%	44,477
Oct 22, 2026	108.29	111.40	105.15	108.00	108.00	-1.23%	31,525
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