NSE:MANUGRAPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	15.50	16.00	15.10	15.78	-	0.64%	3,046
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
Apr 7, 2026	14.00	15.03	13.75	13.93	13.93	2.96%	110,906
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