Manugraph India Limited (NSE:MANUGRAPH)
India · Delayed Price · Currency is INR 20.31
-0.66 (-3.15%)
Oct 31, 2025, 3:28 PM IST
Manugraph India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.50 | 20.95 | 20.00 | 20.31 | 20.31 | -3.15% | 18,782 |
| Oct 30, 2025 | 21.30 | 21.75 | 20.65 | 20.97 | 20.97 | -3.36% | 18,813 |
| Oct 29, 2025 | 21.73 | 21.74 | 21.61 | 21.70 | 21.70 | -0.18% | 493 |
| Oct 28, 2025 | 21.41 | 21.74 | 21.15 | 21.74 | 21.74 | 1.54% | 5,096 |
| Oct 27, 2025 | 22.40 | 22.40 | 21.11 | 21.41 | 21.41 | -0.88% | 7,901 |
| Oct 24, 2025 | 22.53 | 22.53 | 21.52 | 21.60 | 21.60 | -4.13% | 20,920 |
| Oct 23, 2025 | 23.40 | 23.43 | 22.32 | 22.53 | 22.53 | -0.84% | 2,260 |
| Oct 21, 2025 | 21.70 | 22.95 | 21.70 | 22.72 | 22.72 | 0.71% | 2,979 |
| Oct 20, 2025 | 21.86 | 22.94 | 21.70 | 22.56 | 22.56 | 1.12% | 9,704 |
| Oct 17, 2025 | 21.66 | 22.50 | 21.66 | 22.31 | 22.31 | 2.91% | 14,849 |
| Oct 16, 2025 | 22.60 | 22.60 | 21.65 | 21.68 | 21.68 | -1.19% | 7,630 |
| Oct 15, 2025 | 22.74 | 22.95 | 21.75 | 21.94 | 21.94 | -3.52% | 14,511 |
| Oct 14, 2025 | 22.28 | 23.40 | 21.50 | 22.74 | 22.74 | 1.52% | 19,518 |
| Oct 13, 2025 | 21.76 | 22.50 | 21.76 | 22.40 | 22.40 | -1.62% | 4,260 |
| Oct 10, 2025 | 22.99 | 22.99 | 22.16 | 22.77 | 22.77 | 0.71% | 5,304 |
| Oct 9, 2025 | 22.50 | 23.27 | 21.80 | 22.61 | 22.61 | -0.53% | 22,172 |
| Oct 8, 2025 | 22.38 | 23.35 | 21.66 | 22.73 | 22.73 | 1.56% | 8,922 |
| Oct 7, 2025 | 21.89 | 22.47 | 21.51 | 22.38 | 22.38 | 4.58% | 15,473 |
| Oct 6, 2025 | 21.45 | 21.50 | 20.90 | 21.40 | 21.40 | 0.09% | 15,982 |
| Oct 3, 2025 | 21.52 | 22.15 | 21.20 | 21.38 | 21.38 | -3.65% | 22,115 |
| Oct 1, 2025 | 23.10 | 23.10 | 21.41 | 22.19 | 22.19 | -1.38% | 19,585 |
| Sep 30, 2025 | 22.50 | 23.40 | 22.16 | 22.50 | 22.50 | -2.77% | 25,613 |
| Sep 29, 2025 | 24.00 | 24.00 | 22.02 | 23.14 | 23.14 | 1.22% | 75,810 |
| Sep 26, 2025 | 22.42 | 22.86 | 22.38 | 22.86 | 22.86 | 1.96% | 8,707 |
| Sep 25, 2025 | 21.99 | 22.42 | 21.57 | 22.42 | 22.42 | 1.96% | 11,347 |
| Sep 24, 2025 | 21.56 | 21.99 | 21.56 | 21.99 | 21.99 | 1.99% | 5,403 |
| Sep 23, 2025 | 21.89 | 21.89 | 21.56 | 21.56 | 21.56 | -2.00% | 13,294 |
| Sep 22, 2025 | 22.01 | 22.44 | 22.00 | 22.00 | 22.00 | - | 15,934 |
| Sep 19, 2025 | 22.01 | 22.25 | 22.00 | 22.00 | 22.00 | -1.61% | 6,762 |
| Sep 18, 2025 | 22.74 | 22.74 | 22.36 | 22.36 | 22.36 | -1.67% | 2,225 |
| Sep 17, 2025 | 22.74 | 22.74 | 22.64 | 22.74 | 22.74 | 1.97% | 10,460 |
| Sep 16, 2025 | 22.84 | 22.84 | 22.15 | 22.30 | 22.30 | -0.45% | 2,450 |
| Sep 15, 2025 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | 4,737 |
| Sep 12, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 11, 2025 | 23.21 | 23.21 | 22.75 | 22.80 | 22.80 | -1.77% | 3,504 |
| Sep 10, 2025 | 22.90 | 23.21 | 22.80 | 23.21 | 23.21 | -0.17% | 1,762 |
| Sep 9, 2025 | 22.80 | 23.25 | 22.80 | 23.25 | 23.25 | 1.97% | 3,319 |
| Sep 8, 2025 | 22.85 | 23.43 | 22.80 | 22.80 | 22.80 | -0.83% | 29,521 |
| Sep 5, 2025 | 22.08 | 22.99 | 22.08 | 22.99 | 22.99 | 2.00% | 2,261 |
| Sep 4, 2025 | 22.89 | 22.89 | 22.54 | 22.54 | 22.54 | -2.00% | 12,920 |
| Sep 3, 2025 | 23.15 | 23.15 | 23.00 | 23.00 | 23.00 | -0.73% | 1,433 |
| Sep 2, 2025 | 23.50 | 23.50 | 23.17 | 23.17 | 23.17 | -2.03% | 4,504 |
| Sep 1, 2025 | 23.00 | 23.65 | 23.00 | 23.65 | 23.65 | 1.94% | 11,077 |
| Aug 29, 2025 | 23.21 | 23.50 | 23.00 | 23.20 | 23.20 | -0.04% | 1,595 |
| Aug 28, 2025 | 23.45 | 23.45 | 22.98 | 23.21 | 23.21 | -1.02% | 8,409 |
| Aug 26, 2025 | 23.47 | 23.47 | 23.45 | 23.45 | 23.45 | 1.91% | 13,065 |
| Aug 25, 2025 | 22.15 | 23.06 | 22.15 | 23.01 | 23.01 | 1.77% | 9,430 |
| Aug 22, 2025 | 22.55 | 22.61 | 22.55 | 22.61 | 22.61 | 0.27% | 10,966 |
| Aug 21, 2025 | 23.00 | 23.00 | 22.54 | 22.55 | 22.55 | -1.96% | 17,998 |
| Aug 20, 2025 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | - | 16,909 |