NSE:MANALIPETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	40.50	40.92	39.13	39.38	39.38	-4.58%	621,545
Mar 27, 2026	43.73	44.50	40.60	41.27	41.27	-5.63%	613,944
Mar 25, 2026	43.18	44.90	43.18	43.73	43.73	1.27%	552,076
Mar 24, 2026	43.80	44.70	41.85	43.18	43.18	2.52%	396,071
Mar 23, 2026	44.60	44.72	42.00	42.12	42.12	-7.45%	542,992
Mar 20, 2026	45.18	47.00	45.18	45.51	45.51	0.40%	216,908
Mar 19, 2026	46.21	46.45	45.00	45.33	45.33	-3.37%	192,928
Mar 18, 2026	44.47	47.56	44.47	46.91	46.91	6.13%	476,964
Mar 17, 2026	44.68	45.60	43.90	44.20	44.20	-1.07%	255,904
Mar 16, 2026	45.50	45.79	43.76	44.68	44.68	-2.72%	403,456
Mar 13, 2026	49.14	49.31	45.31	45.93	45.93	-6.53%	402,325
Mar 12, 2026	49.80	50.00	48.42	49.14	49.14	-1.70%	270,276
Mar 11, 2026	50.46	51.70	49.80	49.99	49.99	-0.68%	313,367
Mar 10, 2026	51.00	52.00	49.65	50.33	50.33	1.06%	315,742
Mar 9, 2026	50.30	51.30	49.00	49.80	49.80	-3.19%	235,847
Mar 6, 2026	52.44	53.32	51.15	51.44	51.44	-1.91%	179,102
Mar 5, 2026	51.60	52.89	51.11	52.44	52.44	1.22%	172,447
Mar 4, 2026	52.60	54.95	51.45	51.81	51.81	-3.41%	272,133
Mar 2, 2026	52.50	55.00	50.10	53.64	53.64	-3.19%	178,529
Feb 27, 2026	55.96	56.46	55.30	55.41	55.41	-1.48%	91,455
Feb 26, 2026	55.00	56.48	55.00	56.24	56.24	2.40%	190,852
Feb 25, 2026	55.05	55.29	54.50	54.92	54.92	0.60%	109,117
Feb 24, 2026	55.38	55.38	53.55	54.59	54.59	-1.09%	163,278
Feb 23, 2026	55.88	56.16	55.00	55.19	55.19	-1.13%	100,583
Feb 20, 2026	56.64	57.49	55.32	55.82	55.82	-1.36%	201,361
Feb 19, 2026	57.66	59.10	56.15	56.59	56.59	-1.86%	244,142
Feb 18, 2026	57.85	58.68	57.41	57.66	57.66	-0.33%	111,518
Feb 17, 2026	58.01	58.83	57.12	57.85	57.85	-0.46%	178,096
Feb 16, 2026	59.00	59.07	57.52	58.12	58.12	-1.49%	174,549
Feb 13, 2026	59.84	59.88	58.74	59.00	59.00	-1.47%	107,080
Feb 12, 2026	61.11	61.11	59.15	59.88	59.88	-1.33%	195,711
Feb 11, 2026	62.53	62.76	60.50	60.69	60.69	-2.94%	153,134
Feb 10, 2026	60.00	62.95	60.00	62.53	62.53	4.37%	481,310
Feb 9, 2026	58.26	61.49	58.25	59.91	59.91	2.83%	240,677
Feb 6, 2026	59.00	59.54	58.00	58.26	58.26	-1.35%	103,167
Feb 5, 2026	59.40	60.19	58.80	59.06	59.06	-0.40%	153,448
Feb 4, 2026	60.76	61.00	59.00	59.30	59.30	-1.76%	294,221
Feb 3, 2026	62.50	64.20	60.00	60.36	60.36	2.76%	432,798
Feb 2, 2026	58.60	60.50	57.47	58.74	58.74	0.62%	290,310
Feb 1, 2026	57.51	59.07	57.37	58.38	58.38	1.50%	82,795
Jan 30, 2026	58.21	58.21	56.82	57.52	57.52	-1.19%	116,544
Jan 29, 2026	55.00	59.00	55.00	58.21	58.21	5.34%	573,922
Jan 28, 2026	53.75	55.65	53.15	55.26	55.26	4.60%	232,058
Jan 27, 2026	53.87	53.87	51.43	52.83	52.83	-1.05%	209,243
Jan 23, 2026	56.30	56.36	52.90	53.39	53.39	-3.82%	132,900
Jan 22, 2026	55.27	56.49	55.02	55.51	55.51	0.43%	138,148
Jan 21, 2026	55.00	55.56	53.50	55.27	55.27	0.44%	189,572
Jan 20, 2026	58.00	58.00	54.50	55.03	55.03	-3.71%	245,798
Jan 19, 2026	57.50	58.24	56.50	57.15	57.15	-2.17%	181,213
Jan 16, 2026	60.00	60.00	58.28	58.42	58.42	-1.42%	86,875