Manilam Industries India Limited (NSE:MANILAM)
India · Delayed Price · Currency is INR 58.00
+3.50 (6.42%)
At close: Apr 28, 2026
Manilam Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.50 | 58.00 | 54.50 | 58.00 | 58.00 | 6.42% | 78,000 |
| Apr 24, 2026 | 53.25 | 56.00 | 52.75 | 54.50 | 54.50 | - | 20,000 |
| Apr 23, 2026 | 54.10 | 54.50 | 54.10 | 54.50 | 54.50 | 0.37% | 4,000 |
| Apr 22, 2026 | 55.50 | 55.50 | 54.30 | 54.30 | 54.30 | -3.04% | 6,000 |
| Apr 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 6,000 |
| Apr 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.62% | 8,000 |
| Apr 17, 2026 | 57.45 | 57.45 | 55.25 | 56.35 | 56.35 | -1.91% | 8,000 |
| Apr 16, 2026 | 55.50 | 57.45 | 54.00 | 57.45 | 57.45 | 0.97% | 14,000 |
| Apr 15, 2026 | 58.40 | 58.40 | 55.80 | 56.90 | 56.90 | 1.88% | 18,000 |
| Apr 13, 2026 | 55.75 | 56.00 | 55.75 | 55.85 | 55.85 | 1.09% | 4,000 |
| Apr 10, 2026 | 54.75 | 55.75 | 54.75 | 55.25 | 55.25 | -2.99% | 4,000 |
| Apr 9, 2026 | 56.00 | 56.95 | 56.00 | 56.95 | 56.95 | 1.70% | 4,000 |
| Apr 8, 2026 | 58.00 | 61.85 | 55.00 | 56.00 | 56.00 | -2.18% | 20,000 |
| Apr 6, 2026 | 57.50 | 57.50 | 56.00 | 57.25 | 57.25 | - | 10,000 |
| Apr 2, 2026 | 55.00 | 58.50 | 55.00 | 57.25 | 57.25 | 1.60% | 12,000 |
| Apr 1, 2026 | 56.00 | 56.95 | 56.00 | 56.35 | 56.35 | 5.62% | 16,000 |
| Mar 30, 2026 | 55.00 | 55.00 | 52.95 | 53.35 | 53.35 | -0.47% | 26,000 |
| Mar 27, 2026 | 55.00 | 55.00 | 53.00 | 53.60 | 53.60 | -2.55% | 20,000 |
| Mar 25, 2026 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | -2.65% | 20,000 |
| Mar 24, 2026 | 56.50 | 56.50 | 55.00 | 56.50 | 56.50 | 2.08% | 10,000 |
| Mar 23, 2026 | 57.00 | 57.00 | 54.00 | 55.35 | 55.35 | -4.82% | 26,000 |
| Mar 20, 2026 | 55.10 | 58.50 | 55.00 | 58.15 | 58.15 | 6.31% | 68,000 |
| Mar 19, 2026 | 54.95 | 55.00 | 54.00 | 54.70 | 54.70 | -0.55% | 48,000 |
| Mar 18, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | -1.43% | 52,000 |
| Mar 17, 2026 | 55.80 | 55.80 | 53.10 | 55.80 | 55.80 | -2.11% | 10,000 |
| Mar 16, 2026 | 57.00 | 57.00 | 51.10 | 57.00 | 57.00 | 1.15% | 66,000 |
| Mar 13, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -4.97% | 10,000 |
| Mar 12, 2026 | 58.45 | 60.00 | 57.00 | 59.30 | 59.30 | 1.45% | 18,000 |
| Mar 11, 2026 | 58.45 | 58.45 | 58.00 | 58.45 | 58.45 | 4.94% | 68,000 |
| Mar 10, 2026 | 53.80 | 55.70 | 53.05 | 55.70 | 55.70 | 5.00% | 84,000 |
| Mar 9, 2026 | 52.00 | 54.70 | 52.00 | 53.05 | 53.05 | 1.82% | 1,066,000 |
| Mar 6, 2026 | 53.00 | 53.25 | 51.00 | 52.10 | 52.10 | -2.71% | 132,000 |
| Mar 5, 2026 | 55.00 | 55.00 | 52.65 | 53.55 | 53.55 | -2.55% | 96,000 |
| Mar 4, 2026 | 51.15 | 55.45 | 51.15 | 54.95 | 54.95 | 2.14% | 62,000 |
| Mar 2, 2026 | 49.85 | 55.00 | 49.85 | 53.80 | 53.80 | 2.57% | 638,000 |