Manilam Industries India Limited (NSE:MANILAM)
India · Delayed Price · Currency is INR 62.90
+0.80 (1.29%)
At close: May 22, 2026
Manilam Industries India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |