NSE:MANUGRAPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	11.29	13.53	11.02	13.53	13.53	19.95%	119,166
Apr 2, 2026	11.31	11.36	10.40	11.28	11.28	3.77%	5,938
Apr 1, 2026	11.09	11.09	10.17	10.87	10.87	11.37%	19,145
Mar 30, 2026	10.69	11.88	9.65	9.76	9.76	-8.79%	46,473
Mar 27, 2026	12.00	12.00	10.62	10.70	10.70	-6.30%	16,825
Mar 25, 2026	12.23	12.23	11.30	11.42	11.42	-1.21%	16,308
Mar 24, 2026	11.80	11.99	11.51	11.56	11.56	-0.26%	12,572
Mar 23, 2026	12.30	12.38	11.55	11.59	11.59	-5.62%	44,690
Mar 20, 2026	13.80	13.80	11.60	12.28	12.28	-5.10%	29,068
Mar 19, 2026	13.11	13.69	12.53	12.94	12.94	-2.49%	6,145
Mar 18, 2026	13.29	13.79	13.10	13.27	13.27	2.00%	18,652
Mar 17, 2026	13.21	13.72	12.50	13.01	13.01	-1.36%	18,750
Mar 16, 2026	13.66	14.17	12.71	13.19	13.19	-4.97%	30,275
Mar 13, 2026	14.29	14.29	13.62	13.88	13.88	-2.87%	6,410
Mar 12, 2026	13.91	14.45	13.66	14.29	14.29	1.64%	1,907
Mar 11, 2026	13.75	14.38	13.49	14.06	14.06	2.11%	14,474
Mar 10, 2026	14.20	14.25	13.40	13.77	13.77	-1.43%	34,235
Mar 9, 2026	14.15	14.31	13.20	13.97	13.97	-1.27%	12,944
Mar 6, 2026	14.74	14.74	14.01	14.15	14.15	-2.01%	8,322
Mar 5, 2026	14.16	14.84	14.10	14.44	14.44	2.56%	9,973
Mar 4, 2026	14.05	14.59	13.91	14.08	14.08	-2.09%	23,091
Mar 2, 2026	14.25	15.50	14.25	14.38	14.38	-4.83%	96,386
Feb 27, 2026	14.50	16.83	14.05	15.11	15.11	4.57%	318,954
Feb 26, 2026	14.31	14.75	14.26	14.45	14.45	-0.96%	9,593
Feb 25, 2026	15.20	15.20	14.41	14.59	14.59	2.39%	9,241
Feb 24, 2026	14.69	15.00	14.20	14.25	14.25	-3.59%	13,439
Feb 23, 2026	15.08	15.08	14.65	14.78	14.78	-1.92%	7,100
Feb 20, 2026	15.21	15.28	14.88	15.07	15.07	1.21%	2,544
Feb 19, 2026	15.04	15.11	14.82	14.89	14.89	0.34%	30,801
Feb 18, 2026	15.20	15.60	14.61	14.84	14.84	-0.93%	8,358
Feb 17, 2026	15.53	15.55	14.80	14.98	14.98	-1.64%	20,622
Feb 16, 2026	16.60	16.60	15.20	15.23	15.23	-2.43%	15,287
Feb 13, 2026	16.34	16.34	15.50	15.61	15.61	-2.32%	17,670
Feb 12, 2026	17.60	17.60	15.50	15.98	15.98	-7.90%	23,002
Feb 11, 2026	17.99	18.25	16.90	17.35	17.35	-1.64%	55,406
Feb 10, 2026	15.80	18.54	15.74	17.64	17.64	14.17%	337,481
Feb 9, 2026	15.53	15.83	15.31	15.45	15.45	-1.02%	2,325
Feb 6, 2026	15.50	15.79	15.25	15.61	15.61	0.71%	3,704
Feb 5, 2026	15.50	16.00	15.16	15.50	15.50	1.31%	8,897
Feb 4, 2026	15.00	15.98	14.96	15.30	15.30	2.20%	12,394
Feb 3, 2026	14.50	16.00	14.50	14.97	14.97	1.49%	14,156
Feb 2, 2026	14.41	14.89	14.11	14.75	14.75	1.58%	8,562
Feb 1, 2026	14.70	14.81	14.47	14.52	14.52	0.41%	6,122
Jan 30, 2026	14.80	14.85	14.30	14.46	14.46	-1.43%	10,034
Jan 29, 2026	15.00	15.09	14.51	14.67	14.67	-1.28%	4,930
Jan 28, 2026	15.35	15.35	14.41	14.86	14.86	0.47%	4,887
Jan 27, 2026	15.00	15.20	14.31	14.79	14.79	-0.80%	27,694
Jan 23, 2026	14.85	15.49	14.79	14.91	14.91	-2.17%	9,071
Jan 22, 2026	14.94	15.40	14.52	15.24	15.24	2.01%	1,521
Jan 21, 2026	14.51	15.95	14.51	14.94	14.94	-1.13%	15,973