Manali Petrochemicals Limited (NSE:MANALIPETC)
India · Delayed Price · Currency is INR 72.50
-0.55 (-0.75%)
Oct 17, 2025, 3:29 PM IST
Manali Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 74.49 | 77.29 | 72.35 | 73.05 | 73.05 | -2.10% | 1,949,228 |
| Oct 15, 2025 | 73.15 | 77.60 | 72.78 | 74.62 | 74.62 | 1.51% | 1,569,146 |
| Oct 14, 2025 | 73.65 | 75.00 | 73.00 | 73.51 | 73.51 | -0.22% | 651,779 |
| Oct 13, 2025 | 72.26 | 75.97 | 71.64 | 73.67 | 73.67 | 0.90% | 1,965,488 |
| Oct 10, 2025 | 70.50 | 73.25 | 70.00 | 73.01 | 73.01 | 2.99% | 1,752,418 |
| Oct 9, 2025 | 64.84 | 74.00 | 64.63 | 70.89 | 70.89 | 9.70% | 9,826,211 |
| Oct 8, 2025 | 64.00 | 64.97 | 64.00 | 64.62 | 64.62 | 1.22% | 163,284 |
| Oct 7, 2025 | 64.75 | 66.25 | 63.55 | 63.84 | 63.84 | -1.39% | 379,213 |
| Oct 6, 2025 | 65.94 | 66.76 | 64.30 | 64.74 | 64.74 | -1.40% | 250,387 |
| Oct 3, 2025 | 66.23 | 66.36 | 64.83 | 65.66 | 65.66 | 1.11% | 189,219 |
| Oct 1, 2025 | 64.40 | 65.35 | 64.00 | 64.94 | 64.94 | 1.17% | 222,430 |
| Sep 30, 2025 | 64.23 | 65.70 | 63.91 | 64.19 | 64.19 | - | 275,900 |
| Sep 29, 2025 | 64.70 | 66.25 | 64.00 | 64.19 | 64.19 | -0.54% | 223,897 |
| Sep 26, 2025 | 66.04 | 66.90 | 64.29 | 64.54 | 64.54 | -2.27% | 220,250 |
| Sep 25, 2025 | 66.45 | 68.00 | 65.68 | 66.04 | 66.04 | -0.44% | 204,915 |
| Sep 24, 2025 | 66.80 | 67.91 | 66.15 | 66.33 | 66.33 | -0.75% | 186,973 |
| Sep 23, 2025 | 67.74 | 68.47 | 66.17 | 66.83 | 66.83 | -1.34% | 203,595 |
| Sep 22, 2025 | 68.30 | 69.64 | 67.29 | 67.74 | 67.74 | -0.82% | 257,274 |
| Sep 19, 2025 | 69.82 | 70.03 | 68.05 | 68.30 | 68.30 | -1.60% | 271,539 |
| Sep 18, 2025 | 68.90 | 70.40 | 68.90 | 69.41 | 69.41 | 1.00% | 219,156 |
| Sep 17, 2025 | 69.45 | 70.55 | 68.53 | 68.72 | 68.72 | -0.23% | 350,237 |
| Sep 16, 2025 | 70.24 | 72.37 | 68.50 | 68.88 | 68.88 | -1.39% | 660,459 |
| Sep 15, 2025 | 71.00 | 71.00 | 69.30 | 69.85 | 69.85 | -0.74% | 291,684 |
| Sep 12, 2025 | 70.90 | 71.84 | 70.14 | 70.37 | 70.37 | -0.40% | 187,091 |
| Sep 11, 2025 | 70.98 | 72.50 | 70.55 | 70.65 | 70.65 | -0.93% | 217,886 |
| Sep 10, 2025 | 72.20 | 72.50 | 71.01 | 71.31 | 71.31 | -0.27% | 230,773 |
| Sep 9, 2025 | 72.82 | 73.62 | 71.30 | 71.50 | 71.50 | -2.43% | 241,291 |
| Sep 8, 2025 | 73.30 | 75.48 | 72.82 | 73.28 | 73.28 | 1.69% | 598,799 |
| Sep 5, 2025 | 72.20 | 73.68 | 70.41 | 72.06 | 71.56 | 0.33% | 445,819 |
| Sep 4, 2025 | 74.44 | 75.90 | 71.30 | 71.82 | 71.32 | -2.55% | 868,993 |
| Sep 3, 2025 | 68.90 | 74.65 | 68.63 | 73.70 | 73.19 | 6.95% | 2,061,375 |
| Sep 2, 2025 | 68.19 | 70.62 | 67.83 | 68.91 | 68.43 | 1.26% | 579,909 |
| Sep 1, 2025 | 66.30 | 69.67 | 66.00 | 68.05 | 67.58 | 5.62% | 2,065,931 |
| Aug 29, 2025 | 64.25 | 66.20 | 64.00 | 64.43 | 63.98 | -0.71% | 185,158 |
| Aug 28, 2025 | 65.00 | 65.61 | 64.15 | 64.89 | 64.44 | -0.37% | 156,911 |
| Aug 26, 2025 | 66.00 | 66.59 | 65.00 | 65.13 | 64.68 | -1.59% | 101,150 |
| Aug 25, 2025 | 67.70 | 67.90 | 66.01 | 66.18 | 65.72 | -1.50% | 381,096 |
| Aug 22, 2025 | 68.20 | 68.20 | 65.97 | 67.19 | 66.72 | -1.23% | 344,242 |
| Aug 21, 2025 | 68.49 | 70.67 | 67.50 | 68.03 | 67.56 | -0.29% | 490,662 |
| Aug 20, 2025 | 67.20 | 69.00 | 66.85 | 68.23 | 67.76 | 2.11% | 475,437 |
| Aug 19, 2025 | 64.12 | 67.50 | 63.82 | 66.82 | 66.36 | 3.94% | 588,027 |
| Aug 18, 2025 | 64.25 | 66.21 | 64.01 | 64.29 | 63.84 | 0.12% | 410,787 |
| Aug 14, 2025 | 65.90 | 67.17 | 63.50 | 64.21 | 63.76 | -2.22% | 247,465 |
| Aug 13, 2025 | 66.30 | 66.66 | 65.35 | 65.67 | 65.21 | -0.47% | 160,294 |
| Aug 12, 2025 | 67.23 | 68.00 | 65.50 | 65.98 | 65.52 | 1.27% | 624,192 |
| Aug 11, 2025 | 65.66 | 66.13 | 64.13 | 65.15 | 64.70 | 0.51% | 295,733 |
| Aug 8, 2025 | 64.49 | 68.00 | 63.64 | 64.82 | 64.37 | 1.49% | 603,288 |
| Aug 7, 2025 | 63.01 | 64.98 | 62.11 | 63.87 | 63.43 | 0.46% | 396,084 |
| Aug 6, 2025 | 65.76 | 65.99 | 63.20 | 63.58 | 63.14 | -2.84% | 352,941 |
| Aug 5, 2025 | 65.99 | 68.44 | 65.10 | 65.44 | 64.99 | 0.08% | 900,159 |