Manugraph India Limited (NSE:MANUGRAPH)
India · Delayed Price · Currency is INR 18.83
+0.38 (2.06%)
Aug 5, 2025, 3:27 PM IST
Manugraph India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 18.98 | 19.00 | 18.79 | 18.83 | 18.83 | 2.06% | 1,873 |
| Aug 4, 2025 | 19.80 | 19.88 | 18.23 | 18.45 | 18.45 | -3.45% | 2,988 |
| Aug 1, 2025 | 18.88 | 19.89 | 18.87 | 19.11 | 19.11 | -2.70% | 7,292 |
| Jul 31, 2025 | 19.39 | 19.80 | 18.54 | 19.64 | 19.64 | 1.97% | 4,507 |
| Jul 30, 2025 | 19.60 | 19.73 | 19.15 | 19.26 | 19.26 | 0.47% | 1,860 |
| Jul 29, 2025 | 20.00 | 20.15 | 19.01 | 19.17 | 19.17 | -3.62% | 6,504 |
| Jul 28, 2025 | 19.99 | 20.25 | 19.02 | 19.89 | 19.89 | 0.35% | 1,232 |
| Jul 25, 2025 | 19.81 | 20.19 | 18.81 | 19.82 | 19.82 | 0.41% | 26,986 |
| Jul 24, 2025 | 20.50 | 20.50 | 19.62 | 19.74 | 19.74 | -0.80% | 9,975 |
| Jul 23, 2025 | 19.82 | 20.78 | 19.52 | 19.90 | 19.90 | -0.05% | 8,143 |
| Jul 22, 2025 | 20.00 | 20.23 | 19.85 | 19.91 | 19.91 | -1.58% | 3,619 |
| Jul 21, 2025 | 20.47 | 20.57 | 19.66 | 20.23 | 20.23 | -0.69% | 5,085 |
| Jul 18, 2025 | 19.90 | 20.48 | 19.60 | 20.37 | 20.37 | 2.72% | 5,011 |
| Jul 17, 2025 | 20.61 | 20.61 | 19.70 | 19.83 | 19.83 | -1.78% | 6,018 |
| Jul 16, 2025 | 19.94 | 20.72 | 19.94 | 20.19 | 20.19 | 1.25% | 2,274 |
| Jul 15, 2025 | 20.01 | 20.60 | 19.90 | 19.94 | 19.94 | -0.20% | 9,409 |
| Jul 14, 2025 | 20.50 | 20.50 | 19.30 | 19.98 | 19.98 | 0.05% | 9,838 |
| Jul 11, 2025 | 20.29 | 20.30 | 19.96 | 19.97 | 19.97 | -0.05% | 5,401 |
| Jul 10, 2025 | 20.20 | 20.50 | 19.95 | 19.98 | 19.98 | -1.28% | 8,582 |
| Jul 9, 2025 | 20.99 | 20.99 | 20.21 | 20.24 | 20.24 | 0.15% | 5,576 |
| Jul 8, 2025 | 20.68 | 20.68 | 19.67 | 20.21 | 20.21 | 2.54% | 3,957 |
| Jul 7, 2025 | 20.46 | 21.00 | 19.66 | 19.71 | 19.71 | -3.81% | 6,856 |
| Jul 4, 2025 | 20.53 | 20.97 | 20.15 | 20.49 | 20.49 | -0.19% | 6,122 |
| Jul 3, 2025 | 20.00 | 21.11 | 20.00 | 20.53 | 20.53 | 2.09% | 29,545 |
| Jul 2, 2025 | 20.40 | 20.40 | 19.76 | 20.11 | 20.11 | -1.42% | 3,856 |
| Jul 1, 2025 | 20.59 | 20.59 | 19.82 | 20.40 | 20.40 | -0.20% | 3,011 |
| Jun 30, 2025 | 20.43 | 21.00 | 19.69 | 20.44 | 20.44 | 0.54% | 6,017 |
| Jun 27, 2025 | 19.95 | 20.98 | 19.95 | 20.33 | 20.33 | -0.29% | 4,884 |
| Jun 26, 2025 | 20.38 | 20.87 | 20.00 | 20.39 | 20.39 | 0.05% | 4,212 |
| Jun 25, 2025 | 20.38 | 20.93 | 20.11 | 20.38 | 20.38 | -0.49% | 4,166 |
| Jun 24, 2025 | 20.98 | 20.98 | 19.70 | 20.48 | 20.48 | 1.14% | 6,766 |
| Jun 23, 2025 | 19.98 | 20.72 | 19.18 | 20.25 | 20.25 | 1.35% | 6,941 |
| Jun 20, 2025 | 20.82 | 20.82 | 19.60 | 19.98 | 19.98 | 0.50% | 5,393 |
| Jun 19, 2025 | 20.33 | 20.74 | 19.80 | 19.88 | 19.88 | -2.21% | 5,170 |
| Jun 18, 2025 | 20.80 | 21.47 | 20.19 | 20.33 | 20.33 | -2.54% | 5,900 |
| Jun 17, 2025 | 21.48 | 21.48 | 20.11 | 20.86 | 20.86 | 1.81% | 7,087 |
| Jun 16, 2025 | 21.15 | 21.39 | 20.39 | 20.49 | 20.49 | -2.98% | 18,419 |
| Jun 13, 2025 | 20.52 | 22.10 | 20.52 | 21.12 | 21.12 | -1.26% | 5,463 |
| Jun 12, 2025 | 21.95 | 22.48 | 21.39 | 21.39 | 21.39 | -1.56% | 11,578 |
| Jun 11, 2025 | 22.48 | 22.48 | 21.30 | 21.73 | 21.73 | 1.12% | 9,655 |
| Jun 10, 2025 | 21.16 | 22.11 | 21.16 | 21.49 | 21.49 | -1.42% | 10,913 |
| Jun 9, 2025 | 22.00 | 22.50 | 21.09 | 21.80 | 21.80 | -0.86% | 21,576 |
| Jun 6, 2025 | 22.84 | 22.84 | 21.41 | 21.99 | 21.99 | -2.44% | 32,571 |
| Jun 5, 2025 | 23.16 | 23.39 | 22.15 | 22.54 | 22.54 | -2.63% | 38,807 |
| Jun 4, 2025 | 21.94 | 24.00 | 21.67 | 23.15 | 23.15 | 5.52% | 85,381 |
| Jun 3, 2025 | 23.24 | 23.24 | 21.70 | 21.94 | 21.94 | -3.48% | 54,655 |
| Jun 2, 2025 | 25.00 | 25.30 | 22.48 | 22.73 | 22.73 | 1.11% | 477,827 |
| May 30, 2025 | 18.74 | 22.48 | 18.74 | 22.48 | 22.48 | 19.96% | 604,493 |
| May 29, 2025 | 19.00 | 19.30 | 18.25 | 18.74 | 18.74 | -2.04% | 27,117 |
| May 28, 2025 | 19.12 | 19.80 | 18.54 | 19.13 | 19.13 | 1.76% | 26,937 |