Manaksia Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	69.15	72.00	67.30	67.66	67.66	-2.17%	50,459
May 27, 2026	71.45	72.85	68.80	69.16	69.16	-4.42%	84,216
May 26, 2026	72.25	72.36	70.01	72.36	72.36	4.99%	176,278
May 25, 2026	68.92	68.92	68.92	68.92	68.92	5.00%	9,917
May 22, 2026	66.40	67.00	65.10	65.64	65.64	-0.88%	21,435
May 21, 2026	64.98	66.50	62.66	66.22	66.22	3.36%	15,698
May 20, 2026	62.00	64.30	60.65	64.07	64.07	1.75%	6,053
May 19, 2026	61.90	63.70	61.90	62.97	62.97	1.63%	6,367
May 18, 2026	61.62	63.70	60.00	61.96	61.96	0.55%	11,441
May 15, 2026	63.97	65.05	61.01	61.62	61.62	-3.67%	30,639
May 14, 2026	65.00	65.95	63.46	63.97	63.97	-0.12%	3,717
May 13, 2026	62.65	65.69	61.10	64.05	64.05	2.23%	20,923
May 12, 2026	64.50	65.50	62.50	62.65	62.65	-4.60%	19,113
May 11, 2026	65.00	65.92	64.05	65.67	65.67	-0.94%	8,454
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