Manali Petrochemicals Limited (NSE:MANALIPETC)
India · Delayed Price · Currency is INR 73.70
+4.79 (6.95%)
Sep 3, 2025, 3:30 PM IST
Manali Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 68.90 | 70.25 | 68.63 | 70.12 | 70.12 | 1.76% | 132,968 |
| Sep 2, 2025 | 68.19 | 70.62 | 67.83 | 68.91 | 68.91 | 1.26% | 579,919 |
| Sep 1, 2025 | 66.30 | 69.67 | 66.00 | 68.05 | 68.05 | 5.62% | 2,065,931 |
| Aug 29, 2025 | 64.25 | 66.20 | 64.00 | 64.43 | 64.43 | -0.71% | 185,158 |
| Aug 28, 2025 | 65.00 | 65.61 | 64.15 | 64.89 | 64.89 | -0.37% | 156,912 |
| Aug 26, 2025 | 66.00 | 66.59 | 65.00 | 65.13 | 65.13 | -1.59% | 101,150 |
| Aug 25, 2025 | 67.70 | 67.90 | 66.01 | 66.18 | 66.18 | -1.50% | 381,096 |
| Aug 22, 2025 | 68.20 | 68.20 | 65.97 | 67.19 | 67.19 | -1.23% | 344,242 |
| Aug 21, 2025 | 68.49 | 70.67 | 67.50 | 68.03 | 68.03 | -0.29% | 490,662 |
| Aug 20, 2025 | 67.20 | 69.00 | 66.85 | 68.23 | 68.23 | 2.11% | 475,437 |
| Aug 19, 2025 | 64.12 | 67.50 | 63.82 | 66.82 | 66.82 | 3.94% | 588,027 |
| Aug 18, 2025 | 64.25 | 66.21 | 64.01 | 64.29 | 64.29 | 0.12% | 410,787 |
| Aug 14, 2025 | 65.90 | 67.17 | 63.50 | 64.21 | 64.21 | -2.22% | 247,465 |
| Aug 13, 2025 | 66.30 | 66.66 | 65.35 | 65.67 | 65.67 | -0.47% | 161,064 |
| Aug 12, 2025 | 67.23 | 68.00 | 65.50 | 65.98 | 65.98 | 1.27% | 624,192 |
| Aug 11, 2025 | 65.66 | 66.13 | 64.13 | 65.15 | 65.15 | 0.51% | 295,861 |
| Aug 8, 2025 | 64.49 | 68.00 | 63.64 | 64.82 | 64.82 | 1.49% | 603,288 |
| Aug 7, 2025 | 63.01 | 64.98 | 62.11 | 63.87 | 63.87 | 0.46% | 396,809 |
| Aug 6, 2025 | 65.76 | 65.99 | 63.20 | 63.58 | 63.58 | -2.84% | 352,941 |
| Aug 5, 2025 | 65.99 | 68.44 | 65.10 | 65.44 | 65.44 | 0.08% | 900,159 |
| Aug 4, 2025 | 66.00 | 67.19 | 65.00 | 65.39 | 65.39 | -1.03% | 503,981 |
| Aug 1, 2025 | 68.00 | 68.50 | 65.31 | 66.07 | 66.07 | -2.78% | 438,194 |
| Jul 31, 2025 | 68.80 | 69.44 | 67.10 | 67.96 | 67.96 | -1.46% | 612,418 |
| Jul 30, 2025 | 71.71 | 71.90 | 68.62 | 68.97 | 68.97 | -4.20% | 789,674 |
| Jul 29, 2025 | 70.20 | 73.30 | 69.08 | 71.99 | 71.99 | 2.43% | 1,219,631 |
| Jul 28, 2025 | 72.90 | 73.74 | 69.88 | 70.28 | 70.28 | -3.59% | 757,307 |
| Jul 25, 2025 | 74.49 | 74.99 | 72.52 | 72.90 | 72.90 | -2.44% | 634,495 |
| Jul 24, 2025 | 77.25 | 78.24 | 74.15 | 74.72 | 74.72 | -1.92% | 1,327,858 |
| Jul 23, 2025 | 77.55 | 77.62 | 74.76 | 76.18 | 76.18 | -0.27% | 1,291,423 |
| Jul 22, 2025 | 77.60 | 78.19 | 75.85 | 76.39 | 76.39 | -1.84% | 1,439,969 |
| Jul 21, 2025 | 78.44 | 79.87 | 77.01 | 77.82 | 77.82 | -1.80% | 3,654,047 |
| Jul 18, 2025 | 70.70 | 81.10 | 69.15 | 79.25 | 79.25 | 14.66% | 23,031,937 |
| Jul 17, 2025 | 69.50 | 71.27 | 68.25 | 69.12 | 69.12 | 1.50% | 732,367 |
| Jul 16, 2025 | 68.24 | 69.10 | 67.50 | 68.10 | 68.10 | -0.21% | 351,872 |
| Jul 15, 2025 | 67.63 | 69.00 | 67.50 | 68.24 | 68.24 | 1.50% | 305,994 |
| Jul 14, 2025 | 68.72 | 69.15 | 66.75 | 67.23 | 67.23 | -2.17% | 497,014 |
| Jul 11, 2025 | 70.25 | 70.25 | 68.15 | 68.72 | 68.72 | -2.19% | 354,314 |
| Jul 10, 2025 | 69.62 | 70.86 | 69.62 | 70.26 | 70.26 | 0.92% | 332,280 |
| Jul 9, 2025 | 68.79 | 70.94 | 68.56 | 69.62 | 69.62 | 1.87% | 929,574 |
| Jul 8, 2025 | 68.99 | 69.67 | 67.58 | 68.34 | 68.34 | -0.97% | 572,492 |
| Jul 7, 2025 | 73.10 | 73.64 | 68.60 | 69.01 | 69.01 | -5.17% | 929,520 |
| Jul 4, 2025 | 73.46 | 74.45 | 72.25 | 72.77 | 72.77 | -1.44% | 1,303,967 |
| Jul 3, 2025 | 68.55 | 74.80 | 68.20 | 73.83 | 73.83 | 6.92% | 3,264,565 |
| Jul 2, 2025 | 70.75 | 71.32 | 68.75 | 69.05 | 69.05 | -1.74% | 672,958 |
| Jul 1, 2025 | 69.00 | 72.40 | 68.68 | 70.27 | 70.27 | 1.94% | 1,816,817 |
| Jun 30, 2025 | 67.90 | 69.32 | 67.71 | 68.93 | 68.93 | 1.97% | 524,504 |
| Jun 27, 2025 | 69.35 | 70.45 | 67.20 | 67.60 | 67.60 | -3.00% | 763,734 |
| Jun 26, 2025 | 70.75 | 71.03 | 69.31 | 69.69 | 69.69 | -0.49% | 1,033,449 |
| Jun 25, 2025 | 68.29 | 70.70 | 68.13 | 70.03 | 70.03 | 2.99% | 1,710,696 |
| Jun 24, 2025 | 70.29 | 70.84 | 67.20 | 68.00 | 68.00 | -1.58% | 1,571,747 |