Manilam Industries India Limited (NSE:MANILAM)
India · Delayed Price · Currency is INR 55.30
+0.90 (1.65%)
At close: Jul 16, 2026
Manilam Industries India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 61.00 | 62.80 | 58.50 | 62.15 | 62.15 | 1.89% | 30,000 |
| May 11, 2026 | 64.25 | 64.25 | 60.95 | 61.00 | 61.00 | -7.37% | 36,000 |
| May 8, 2026 | 59.00 | 67.00 | 59.00 | 65.85 | 65.85 | 5.95% | 90,000 |
| May 7, 2026 | 61.00 | 66.90 | 61.00 | 62.15 | 62.15 | -2.13% | 34,000 |
| May 6, 2026 | 59.05 | 65.00 | 59.05 | 63.50 | 63.50 | 5.83% | 24,000 |
| May 5, 2026 | 60.00 | 60.00 | 59.10 | 60.00 | 60.00 | -1.80% | 18,000 |
| May 4, 2026 | 56.85 | 61.10 | 56.85 | 61.10 | 61.10 | 5.34% | 8,000 |
| Apr 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.68% | 2,000 |
| Apr 29, 2026 | 58.50 | 62.00 | 58.10 | 60.85 | 60.85 | 4.91% | 50,000 |
| 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 |