NSE:MANALIPETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	85.69	88.80	84.94	87.69	87.69	3.32%	2,077,751
Sep 22, 2026	87.00	87.00	84.35	84.87	84.87	-2.12%	927,627
Sep 21, 2026	84.10	89.10	84.10	86.71	86.71	5.21%	5,278,521
Sep 18, 2026	82.30	83.47	80.95	82.92	82.42	0.75%	884,970
Sep 17, 2026	82.38	83.43	81.15	82.30	81.80	-0.08%	892,492
Sep 16, 2026	80.00	85.50	79.50	82.37	81.87	2.72%	2,637,453
Sep 15, 2026	84.93	87.40	79.00	80.19	79.71	-5.58%	1,729,990
Sep 11, 2026	85.49	87.65	82.22	84.93	84.42	-1.55%	2,153,198
Sep 10, 2026	87.50	89.55	85.72	86.27	85.75	-1.01%	1,530,559
Sep 9, 2026	90.60	92.00	86.50	87.15	86.62	-3.25%	3,298,224
Sep 8, 2026	86.00	93.00	85.00	90.08	89.54	4.55%	8,519,441
Sep 7, 2026	88.00	88.14	84.67	86.16	85.64	-0.69%	2,321,723
Sep 4, 2026	89.56	90.61	86.00	86.76	86.24	-3.31%	6,435,710
Sep 3, 2026	83.00	90.89	82.00	89.73	89.19	8.42%	39,146,179
Sep 2, 2026	84.70	85.40	81.60	82.76	82.26	-1.52%	8,290,147
Sep 1, 2026	84.00	88.00	82.35	84.04	83.53	2.80%	55,587,097
Aug 31, 2026	75.00	84.80	73.62	81.75	81.26	11.44%	73,402,171
Aug 28, 2026	70.99	74.14	70.64	73.36	72.92	3.62%	688,296
Aug 27, 2026	74.36	75.00	70.47	70.80	70.37	-4.66%	874,458
Aug 26, 2026	74.89	75.71	73.99	74.26	73.81	-0.81%	541,311
Aug 25, 2026	74.50	77.14	74.41	74.87	74.42	-0.05%	976,418
Aug 24, 2026	74.80	76.70	74.40	74.91	74.46	1.20%	1,129,054
Aug 21, 2026	78.50	78.50	73.57	74.02	73.57	-4.77%	1,449,598
Aug 20, 2026	74.18	78.50	72.92	77.73	77.26	6.77%	4,389,603
Aug 19, 2026	71.64	78.72	71.11	72.80	72.36	2.45%	10,738,729
Aug 18, 2026	68.00	71.45	66.81	71.06	70.63	5.06%	1,999,257
Aug 17, 2026	69.29	69.75	67.10	67.64	67.23	-2.35%	492,082
Aug 14, 2026	71.13	74.45	69.01	69.27	68.85	0.64%	4,376,876
Aug 13, 2026	68.00	69.40	67.50	68.83	68.41	2.14%	976,960
Aug 12, 2026	65.50	69.28	65.50	67.39	66.98	2.84%	1,189,183
Aug 11, 2026	64.70	65.70	64.35	65.53	65.13	1.83%	298,601
Aug 10, 2026	63.91	66.00	63.91	64.35	63.96	-0.45%	335,093
Aug 7, 2026	65.22	65.90	64.01	64.64	64.25	-1.37%	233,379
Aug 6, 2026	66.44	66.49	65.12	65.54	65.14	-0.18%	220,768
Aug 5, 2026	67.70	67.70	65.15	65.66	65.26	-1.37%	242,844
Aug 4, 2026	67.25	68.00	66.10	66.57	66.17	-0.11%	353,389
Aug 3, 2026	64.89	68.50	64.25	66.64	66.24	2.70%	541,344
Jul 31, 2026	64.49	65.55	64.49	64.89	64.50	0.57%	115,300
Jul 30, 2026	64.80	66.45	63.74	64.52	64.13	-1.06%	153,946
Jul 29, 2026	66.32	66.34	64.80	65.21	64.82	-1.41%	197,427
Jul 28, 2026	67.64	67.64	65.67	66.14	65.74	-1.24%	299,919
Jul 27, 2026	67.75	68.50	66.00	66.97	66.57	0.30%	665,825
Jul 24, 2026	64.80	66.99	64.50	66.77	66.37	3.04%	963,190
Jul 23, 2026	64.35	66.00	63.32	64.80	64.41	0.87%	444,884
Jul 22, 2026	67.70	69.00	63.50	64.24	63.85	-2.34%	1,214,766
Jul 21, 2026	63.62	67.72	63.62	65.78	65.38	2.99%	1,219,182
Jul 20, 2026	62.41	64.40	61.44	63.87	63.48	3.40%	649,185
Jul 17, 2026	62.94	63.50	61.00	61.77	61.40	-2.57%	341,246
Jul 16, 2026	64.07	64.85	63.10	63.40	63.02	-0.30%	131,035
Jul 15, 2026	63.49	65.20	62.80	63.59	63.21	0.70%	167,185