NSE:MANALIPETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	58.00	66.62	57.31	62.94	62.94	13.36%	18,815,500
May 21, 2026	58.00	58.00	55.00	55.52	55.52	-1.53%	228,457
May 20, 2026	56.60	57.24	56.05	56.38	56.38	-1.49%	155,325
May 19, 2026	55.08	57.70	55.08	57.23	57.23	3.34%	286,981
May 18, 2026	55.23	55.84	54.10	55.38	55.38	-1.23%	181,829
May 15, 2026	56.79	56.99	55.63	56.07	56.07	-0.76%	157,286
May 14, 2026	55.36	56.95	54.76	56.50	56.50	2.62%	227,227
May 13, 2026	55.50	55.95	55.00	55.06	55.06	0.02%	143,935
May 12, 2026	55.58	55.81	54.75	55.05	55.05	-0.51%	247,484
May 11, 2026	56.88	57.94	55.10	55.33	55.33	-2.42%	200,226
May 8, 2026	56.65	57.42	55.10	56.70	56.70	0.09%	170,312
May 7, 2026	58.00	58.45	56.30	56.65	56.65	-2.31%	259,246
May 6, 2026	58.30	58.96	57.05	57.99	57.99	0.26%	401,317
May 5, 2026	54.30	58.90	54.22	57.84	57.84	4.74%	821,963
May 4, 2026	53.43	55.70	52.99	55.22	55.22	3.35%	281,815
Apr 30, 2026	54.85	54.85	52.52	53.43	53.43	-0.58%	95,083
Apr 29, 2026	54.30	55.50	53.47	53.74	53.74	-1.27%	146,336
Apr 28, 2026	54.01	55.97	54.01	54.43	54.43	-0.64%	116,501
Apr 27, 2026	52.90	55.90	52.90	54.78	54.78	3.46%	273,689
Apr 24, 2026	54.16	54.50	52.50	52.95	52.95	-2.23%	137,657
Apr 23, 2026	55.17	55.50	53.90	54.16	54.16	-1.83%	96,074
Apr 22, 2026	55.41	55.79	54.83	55.17	55.17	-0.43%	100,134
Apr 21, 2026	54.65	55.88	54.50	55.41	55.41	0.89%	111,270
Apr 20, 2026	55.17	56.10	53.61	54.92	54.92	-0.45%	309,948
Apr 17, 2026	54.82	55.48	53.64	55.17	55.17	0.82%	147,213
Apr 16, 2026	55.28	56.00	54.27	54.72	54.72	0.04%	205,020
Apr 15, 2026	56.25	57.16	54.50	54.70	54.70	-2.04%	448,095
Apr 13, 2026	53.60	56.35	52.36	55.84	55.84	1.40%	631,832
Apr 10, 2026	55.32	57.14	53.26	55.07	55.07	3.40%	1,097,360
Apr 9, 2026	49.28	54.00	48.80	53.26	53.26	8.08%	1,239,312
Apr 8, 2026	48.45	49.50	47.18	49.28	49.28	6.28%	500,217
Apr 7, 2026	43.95	48.90	43.20	46.37	46.37	6.33%	2,053,127
Apr 6, 2026	43.50	43.88	42.10	43.61	43.61	1.75%	297,378
Apr 2, 2026	42.00	43.09	40.07	42.86	42.86	2.63%	326,445
Apr 1, 2026	40.00	42.48	39.99	41.76	41.76	6.04%	754,191
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