NSE:MANUGRAPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	15.11	16.00	15.10	15.75	15.75	2.47%	792
Jun 18, 2026	15.21	15.95	15.07	15.37	15.37	-0.39%	3,313
Jun 17, 2026	15.80	15.80	15.40	15.43	15.43	-2.40%	2,099
Jun 16, 2026	15.20	15.97	14.99	15.81	15.81	3.33%	2,424
Jun 15, 2026	15.42	16.09	15.25	15.30	15.30	-0.78%	9,861
Jun 12, 2026	16.90	16.90	15.42	15.42	15.42	-4.99%	28,602
Jun 11, 2026	16.64	16.99	16.00	16.23	16.23	-2.87%	38,966
Jun 10, 2026	16.70	17.75	16.60	16.71	16.71	-4.08%	19,305
Jun 9, 2026	16.35	18.80	16.30	17.42	17.42	6.67%	259,512
Jun 8, 2026	16.98	17.45	16.07	16.33	16.33	-1.45%	32,810
Jun 5, 2026	15.81	17.65	15.81	16.57	16.57	4.81%	66,848
Jun 4, 2026	16.49	16.83	15.21	15.81	15.81	1.87%	47,204
Jun 3, 2026	15.30	15.80	14.80	15.52	15.52	7.93%	46,536
Jun 2, 2026	15.90	16.25	14.03	14.38	14.38	-7.64%	22,746
Jun 1, 2026	16.40	16.59	15.10	15.57	15.57	1.76%	19,060
May 29, 2026	15.06	15.79	15.06	15.30	15.30	-0.20%	7,441
May 27, 2026	15.74	16.29	14.75	15.33	15.33	-2.60%	13,447
May 26, 2026	15.68	15.99	15.21	15.74	15.74	0.38%	6,235
May 25, 2026	15.50	16.38	15.10	15.68	15.68	-	12,656
May 22, 2026	17.11	17.11	15.25	15.68	15.68	-3.80%	82,605
May 21, 2026	16.30	16.30	16.00	16.30	16.30	9.99%	78,653
May 20, 2026	14.40	14.82	14.40	14.82	14.82	9.94%	26,021
May 19, 2026	13.41	13.94	13.03	13.48	13.48	4.25%	16,443
May 18, 2026	14.48	14.48	12.82	12.93	12.93	-6.98%	35,585
May 15, 2026	13.81	14.37	13.81	13.90	13.90	-1.84%	4,290
May 14, 2026	14.00	14.60	14.00	14.16	14.16	0.64%	1,331
May 13, 2026	14.01	14.69	13.91	14.07	14.07	-2.70%	2,642
May 12, 2026	14.36	15.00	14.29	14.46	14.46	-0.96%	15,047
May 11, 2026	14.94	14.94	14.12	14.60	14.60	2.10%	12,379
May 8, 2026	14.32	14.88	13.98	14.30	14.30	-0.14%	21,484
May 7, 2026	13.97	14.46	13.85	14.32	14.32	2.87%	6,395
May 6, 2026	13.95	14.47	13.80	13.92	13.92	-0.07%	29,763
May 5, 2026	14.39	14.39	13.93	13.93	13.93	0.36%	1,332
May 4, 2026	14.33	14.75	13.80	13.88	13.88	-0.79%	10,591
Apr 30, 2026	14.25	14.99	13.41	13.99	13.99	-1.41%	8,710
Apr 29, 2026	13.57	14.70	13.23	14.19	14.19	5.11%	13,096
Apr 28, 2026	13.95	13.95	13.20	13.50	13.50	0.15%	3,036
Apr 27, 2026	13.97	14.16	13.25	13.48	13.48	-0.30%	6,394
Apr 24, 2026	13.73	14.45	13.31	13.52	13.52	-1.53%	6,186
Apr 23, 2026	14.00	14.00	13.61	13.73	13.73	1.63%	2,061
Apr 22, 2026	13.98	14.70	13.25	13.51	13.51	-2.31%	8,681
Apr 21, 2026	13.72	14.39	13.60	13.83	13.83	1.32%	3,456
Apr 20, 2026	14.02	14.06	13.53	13.65	13.65	-2.36%	690
Apr 17, 2026	13.89	14.24	13.40	13.98	13.98	3.10%	20,635
Apr 16, 2026	13.46	13.73	13.07	13.56	13.56	2.19%	8,693
Apr 15, 2026	13.80	13.80	12.90	13.27	13.27	3.03%	19,423
Apr 13, 2026	14.00	14.00	12.75	12.88	12.88	-3.52%	16,908
Apr 10, 2026	14.09	14.09	12.80	13.35	13.35	-2.20%	42,521
Apr 9, 2026	13.96	14.10	13.28	13.65	13.65	-1.73%	8,247
Apr 8, 2026	14.11	14.29	13.50	13.89	13.89	-0.29%	7,688