NSE:MANALIPETC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	67.70	69.00	65.70	65.98	-	0.30%	956,413
Jul 21, 2026	63.62	67.72	63.62	65.78	65.78	2.99%	1,219,182
Jul 20, 2026	62.41	64.40	61.44	63.87	63.87	3.40%	649,185
Jul 17, 2026	62.94	63.50	61.00	61.77	61.77	-2.57%	341,246
Jul 16, 2026	64.07	64.85	63.10	63.40	63.40	-0.30%	131,035
Jul 15, 2026	63.49	65.20	62.80	63.59	63.59	0.70%	167,185
Jul 14, 2026	64.70	64.70	62.90	63.15	63.15	-3.25%	185,844
Jul 13, 2026	62.54	65.90	61.65	65.27	65.27	4.47%	678,686
Jul 10, 2026	61.02	63.55	61.02	62.48	62.48	2.59%	280,280
Jul 9, 2026	61.61	62.19	60.20	60.90	60.90	-0.03%	181,669
Jul 8, 2026	62.20	63.94	60.10	60.92	60.92	-3.04%	226,743
Jul 7, 2026	63.65	63.65	62.70	62.83	62.83	-0.76%	105,659
Jul 6, 2026	63.70	64.90	62.50	63.31	63.31	-0.74%	283,094
Jul 3, 2026	64.90	65.20	63.50	63.78	63.78	-1.39%	173,382
Jul 2, 2026	65.86	66.10	64.13	64.68	64.68	-1.07%	178,503
Jul 1, 2026	64.00	65.65	64.00	65.38	65.38	2.00%	223,299
Jun 30, 2026	63.98	65.50	63.00	64.10	64.10	0.93%	199,908
Jun 29, 2026	63.94	63.99	62.50	63.51	63.51	-0.03%	159,480
Jun 25, 2026	66.99	66.99	63.20	63.53	63.53	-3.71%	268,590
Jun 24, 2026	64.59	66.40	63.70	65.98	65.98	2.72%	275,460
Jun 23, 2026	66.49	66.49	63.20	64.23	64.23	-2.98%	293,290
Jun 22, 2026	65.94	67.35	65.41	66.20	66.20	1.07%	321,564
Jun 19, 2026	66.55	66.76	65.16	65.50	65.50	-1.58%	347,843
Jun 18, 2026	66.79	67.94	65.46	66.55	66.55	-0.06%	441,678
Jun 17, 2026	67.50	68.39	66.15	66.59	66.59	-1.61%	457,182
Jun 16, 2026	68.95	70.83	67.50	67.68	67.68	-0.76%	1,371,398
Jun 15, 2026	65.83	68.90	64.23	68.20	68.20	4.60%	2,352,553
Jun 12, 2026	59.75	68.60	59.75	65.20	65.20	10.10%	9,295,357
Jun 11, 2026	60.49	60.49	58.80	59.22	59.22	-2.16%	154,885
Jun 10, 2026	62.83	64.20	60.00	60.53	60.53	-3.18%	261,210
Jun 9, 2026	62.50	62.99	61.61	62.52	62.52	0.30%	192,878
Jun 8, 2026	63.00	64.99	61.56	62.33	62.33	-3.48%	368,962
Jun 5, 2026	64.40	65.82	63.71	64.58	64.58	0.09%	465,651
Jun 4, 2026	64.25	66.80	64.10	64.52	64.52	0.59%	1,161,801
Jun 3, 2026	60.45	65.20	58.20	64.14	64.14	7.71%	2,619,962
Jun 2, 2026	59.40	59.95	58.11	59.55	59.55	0.03%	185,727
Jun 1, 2026	61.00	61.00	59.50	59.53	59.53	-0.87%	246,456
May 29, 2026	60.34	62.00	59.50	60.05	60.05	-0.48%	447,299
May 27, 2026	60.01	61.50	59.93	60.34	60.34	1.45%	374,145
May 26, 2026	60.00	62.50	59.10	59.48	59.48	-1.64%	675,602
May 25, 2026	63.10	63.80	59.83	60.47	60.47	-3.92%	1,443,716
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