Manilam Industries India Limited (NSE:MANILAM)
India · Delayed Price · Currency is INR 43.45
-1.05 (-2.36%)
At close: Sep 11, 2026
Manilam Industries India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 43.00 | 45.45 | 41.50 | 43.45 | 43.45 | -2.36% | 16,000 |
| Sep 9, 2026 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | -3.26% | 22,000 |
| Sep 8, 2026 | 46.00 | 46.00 | 45.95 | 46.00 | 46.00 | - | 6,000 |
| Sep 7, 2026 | 46.00 | 47.95 | 46.00 | 46.00 | 46.00 | -4.17% | 8,000 |
| Aug 26, 2026 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 0.10% | 4,000 |
| Aug 25, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 4.24% | 2,000 |
| Aug 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | 2,000 |
| Aug 18, 2026 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 1.95% | 6,000 |
| Aug 17, 2026 | 46.25 | 46.25 | 46.00 | 46.10 | 46.10 | -1.91% | 4,000 |
| Aug 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | 2,000 |
| Aug 10, 2026 | 46.00 | 48.80 | 46.00 | 47.60 | 47.60 | -2.86% | 6,000 |
| Aug 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | 2,000 |
| Aug 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.42% | 2,000 |
| Jul 30, 2026 | 51.50 | 53.40 | 49.00 | 51.75 | 51.75 | -2.91% | 22,000 |
| Jul 29, 2026 | 50.05 | 53.30 | 50.05 | 53.30 | 53.30 | -1.11% | 10,000 |
| Jul 28, 2026 | 53.50 | 53.90 | 53.50 | 53.90 | 53.90 | -2.53% | 40,000 |
| Jul 16, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.65% | 54,000 |
| Jul 14, 2026 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | 2.06% | 8,000 |
| Jul 13, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | 2,000 |
| Jul 9, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | 2,000 |
| Jul 8, 2026 | 55.00 | 56.95 | 53.30 | 53.30 | 53.30 | -3.09% | 6,000 |
| Jul 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.68% | 2,000 |
| Jul 3, 2026 | 55.40 | 55.40 | 53.05 | 53.05 | 53.05 | -6.35% | 8,000 |
| Jul 1, 2026 | 54.00 | 57.40 | 54.00 | 56.65 | 56.65 | 4.91% | 10,000 |
| Jun 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.53% | 8,000 |
| Jun 29, 2026 | 55.40 | 55.70 | 55.40 | 55.40 | 55.40 | - | 6,000 |
| Jun 25, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.36% | 2,000 |
| Jun 24, 2026 | 62.40 | 62.40 | 55.20 | 55.20 | 55.20 | -3.58% | 4,000 |
| Jun 18, 2026 | 57.40 | 57.40 | 57.25 | 57.25 | 57.25 | -1.80% | 4,000 |
| Jun 15, 2026 | 60.00 | 60.00 | 58.30 | 58.30 | 58.30 | -2.83% | 4,000 |
| Jun 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 12,000 |
| Jun 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.45% | 2,000 |
| Jun 9, 2026 | 59.80 | 63.00 | 59.50 | 61.90 | 61.90 | -0.16% | 16,000 |
| Jun 8, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 6,000 |
| Jun 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.08% | 4,000 |
| Jun 3, 2026 | 58.30 | 61.00 | 58.00 | 60.95 | 60.95 | 1.33% | 32,000 |
| Jun 2, 2026 | 60.10 | 61.00 | 55.00 | 60.15 | 60.15 | -5.79% | 34,000 |
| Jun 1, 2026 | 62.95 | 64.00 | 62.90 | 63.85 | 63.85 | -1.77% | 36,000 |
| May 29, 2026 | 62.50 | 65.00 | 62.50 | 65.00 | 65.00 | 4.92% | 68,000 |
| May 27, 2026 | 61.00 | 62.90 | 61.00 | 61.95 | 61.95 | 2.91% | 8,000 |
| May 26, 2026 | 60.60 | 60.60 | 60.20 | 60.20 | 60.20 | -0.50% | 4,000 |
| May 25, 2026 | 60.30 | 60.50 | 60.30 | 60.50 | 60.50 | -3.82% | 4,000 |
| May 22, 2026 | 61.90 | 62.90 | 61.90 | 62.90 | 62.90 | 1.29% | 10,000 |
| May 21, 2026 | 61.75 | 62.90 | 61.75 | 62.10 | 62.10 | 0.16% | 8,000 |
| May 20, 2026 | 60.10 | 62.00 | 60.00 | 62.00 | 62.00 | - | 16,000 |
| May 19, 2026 | 61.50 | 62.00 | 60.05 | 62.00 | 62.00 | 5.08% | 20,000 |
| May 18, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -7.01% | 2,000 |
| May 15, 2026 | 60.35 | 63.90 | 59.05 | 63.45 | 63.45 | -0.47% | 16,000 |
| May 14, 2026 | 62.95 | 64.80 | 62.95 | 63.75 | 63.75 | 3.16% | 12,000 |
| May 13, 2026 | 63.00 | 63.00 | 61.80 | 61.80 | 61.80 | -0.56% | 8,000 |