Manali Petrochemicals Limited (NSE:MANALIPETC)
India · Delayed Price · Currency is INR 76.85
+2.50 (3.36%)
Nov 11, 2026, 2:30 PM IST
NSE:MANALIPETC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 74.97 | 78.40 | 74.53 | 76.85 | 76.85 | 3.36% | 963,689 |
| Nov 9, 2026 | 77.31 | 77.99 | 73.80 | 74.35 | 74.35 | -4.76% | 1,285,545 |
| Nov 8, 2026 | 77.85 | 78.87 | 77.00 | 78.07 | 78.07 | 3.35% | 690,610 |
| Nov 6, 2026 | 73.10 | 77.67 | 70.20 | 75.54 | 75.54 | 3.34% | 5,676,659 |
| Nov 5, 2026 | 74.50 | 76.18 | 72.03 | 73.10 | 73.10 | 0.19% | 722,302 |
| Nov 4, 2026 | 70.17 | 73.50 | 68.62 | 72.96 | 72.96 | 3.83% | 627,619 |
| Nov 3, 2026 | 71.99 | 72.77 | 70.00 | 70.27 | 70.27 | -2.39% | 431,010 |
| Nov 2, 2026 | 68.68 | 73.09 | 68.00 | 71.99 | 71.99 | 5.28% | 934,655 |
| Oct 30, 2026 | 71.25 | 71.48 | 67.77 | 68.38 | 68.38 | -4.58% | 1,059,994 |
| Oct 29, 2026 | 72.93 | 73.74 | 70.50 | 71.66 | 71.66 | -1.84% | 580,887 |
| Oct 28, 2026 | 74.70 | 76.34 | 72.32 | 73.00 | 73.00 | -2.00% | 826,988 |
| Oct 27, 2026 | 73.95 | 75.69 | 72.00 | 74.49 | 74.49 | 2.11% | 987,046 |
| Oct 26, 2026 | 71.50 | 74.00 | 69.36 | 72.95 | 72.95 | 0.27% | 833,674 |
| Oct 23, 2026 | 75.53 | 75.53 | 70.89 | 72.75 | 72.75 | -3.19% | 1,287,980 |
| Oct 22, 2026 | 77.33 | 77.67 | 74.37 | 75.15 | 75.15 | -3.31% | 995,598 |
| Oct 21, 2026 | 81.69 | 83.88 | 76.50 | 77.72 | 77.72 | -4.86% | 1,437,182 |
| Oct 19, 2026 | 83.93 | 84.01 | 81.30 | 81.69 | 81.69 | -3.23% | 867,216 |
| Oct 16, 2026 | 82.67 | 85.25 | 81.56 | 84.42 | 84.42 | 2.96% | 1,079,415 |
| Oct 15, 2026 | 86.07 | 86.21 | 81.50 | 81.99 | 81.99 | -4.43% | 1,043,839 |
| Oct 14, 2026 | 84.41 | 87.20 | 83.61 | 85.79 | 85.79 | 1.63% | 1,645,372 |
| Oct 13, 2026 | 83.60 | 85.25 | 80.13 | 84.41 | 84.41 | 0.50% | 1,782,244 |
| Oct 12, 2026 | 86.97 | 87.09 | 82.10 | 83.99 | 83.99 | -2.19% | 1,778,173 |
| Oct 9, 2026 | 86.00 | 87.87 | 85.10 | 85.87 | 85.87 | -0.01% | 1,584,998 |
| Oct 8, 2026 | 90.48 | 90.69 | 85.20 | 85.88 | 85.88 | -5.08% | 2,439,553 |
| Oct 7, 2026 | 93.00 | 93.00 | 87.70 | 90.48 | 90.48 | -2.04% | 3,975,432 |
| Oct 6, 2026 | 88.00 | 92.80 | 87.45 | 92.36 | 92.36 | 5.93% | 10,482,490 |
| Oct 5, 2026 | 80.53 | 91.90 | 80.10 | 87.19 | 87.19 | 11.57% | 30,033,780 |
| Oct 1, 2026 | 81.05 | 81.06 | 75.56 | 78.15 | 78.15 | -3.49% | 1,364,744 |
| Sep 30, 2026 | 80.65 | 82.75 | 80.18 | 80.98 | 80.98 | 1.00% | 828,103 |
| Sep 29, 2026 | 82.09 | 82.44 | 78.82 | 80.18 | 80.18 | -2.24% | 1,173,799 |
| Sep 28, 2026 | 83.90 | 86.48 | 81.20 | 82.02 | 82.02 | -3.11% | 1,507,300 |
| Sep 25, 2026 | 83.75 | 85.45 | 82.35 | 84.65 | 84.65 | 1.65% | 1,065,632 |
| Sep 24, 2026 | 87.10 | 87.10 | 82.62 | 83.28 | 83.28 | -5.03% | 1,080,286 |
| 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 |