NSE:MANUGRAPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	15.00	15.29	14.77	15.15	15.15	1.75%	4,996
Nov 9, 2026	14.85	15.04	14.31	14.89	14.89	3.33%	14,311
Nov 8, 2026	15.50	15.50	14.14	14.41	14.41	-3.16%	12,188
Nov 6, 2026	14.90	15.28	14.70	14.88	14.88	-2.75%	8,232
Nov 5, 2026	14.90	15.67	14.75	15.30	15.30	2.07%	18,807
Nov 4, 2026	14.70	15.34	14.70	14.99	14.99	-2.09%	10,602
Nov 3, 2026	15.72	15.72	14.26	15.31	15.31	2.13%	12,367
Nov 2, 2026	15.99	15.99	14.70	14.99	14.99	-2.66%	385
Oct 30, 2026	15.03	15.68	14.62	15.40	15.40	2.46%	9,102
Oct 29, 2026	14.70	15.25	14.68	15.03	15.03	-1.44%	10,315
Oct 28, 2026	14.82	15.49	14.51	15.25	15.25	2.90%	2,919
Oct 27, 2026	15.20	15.20	14.55	14.82	14.82	0.20%	1,643
Oct 26, 2026	15.14	15.14	14.00	14.79	14.79	0.82%	1,526
Oct 23, 2026	15.29	15.29	13.91	14.67	14.67	0.55%	12,862
Oct 22, 2026	14.41	15.79	14.36	14.59	14.59	-3.44%	15,744
Oct 21, 2026	15.88	16.43	15.09	15.11	15.11	-4.85%	17,282
Oct 19, 2026	15.86	16.90	15.73	15.88	15.88	-3.70%	14,971
Oct 16, 2026	16.80	16.80	15.85	16.49	16.49	-0.06%	663
Oct 15, 2026	16.96	16.96	16.35	16.50	16.50	-2.71%	5,081
Oct 14, 2026	16.84	17.10	16.30	16.96	16.96	1.62%	5,089
Oct 13, 2026	16.04	16.84	15.62	16.69	16.69	4.05%	10,922
Oct 12, 2026	15.67	16.36	15.15	16.04	16.04	2.89%	12,536
Oct 9, 2026	15.79	15.79	15.21	15.59	15.59	-1.39%	20,581
Oct 8, 2026	16.79	16.79	15.56	15.81	15.81	-3.07%	32,567
Oct 7, 2026	16.70	17.00	15.91	16.31	16.31	-0.85%	53,325
Oct 6, 2026	16.29	16.58	15.60	16.45	16.45	0.92%	40,356
Oct 5, 2026	16.69	16.69	15.64	16.30	16.30	-0.97%	61,654
Oct 1, 2026	17.17	17.17	16.46	16.46	16.46	-4.97%	45,086
Sep 30, 2026	17.00	17.88	17.00	17.32	17.32	-3.19%	133,871
Sep 29, 2026	17.89	17.89	17.89	17.89	17.89	-4.99%	15,910
Sep 28, 2026	18.83	18.83	18.83	18.83	18.83	-4.99%	14,299
Sep 25, 2026	23.00	23.00	19.82	19.82	19.82	-9.99%	196,400
Sep 24, 2026	24.26	24.26	21.56	22.02	22.02	-6.38%	466,712
Sep 23, 2026	20.99	24.26	20.99	23.52	23.52	16.32%	1,740,711
Sep 22, 2026	18.85	21.38	18.10	20.22	20.22	7.27%	293,270
Sep 21, 2026	19.00	20.51	17.90	18.85	18.85	4.20%	505,868
Sep 18, 2026	15.04	18.22	15.04	18.09	18.09	19.09%	591,694
Sep 17, 2026	15.25	15.44	14.62	15.19	15.19	0.33%	4,111
Sep 16, 2026	15.10	15.88	14.70	15.14	15.14	3.34%	19,649
Sep 15, 2026	16.03	16.50	14.00	14.65	14.65	-2.07%	50,721
Sep 11, 2026	15.15	15.15	14.80	14.96	14.96	-1.25%	811
Sep 10, 2026	15.47	15.47	15.01	15.15	15.15	0.33%	2,250
Sep 9, 2026	15.40	15.50	14.68	15.10	15.10	0.67%	5,881
Sep 8, 2026	14.80	15.30	14.55	15.00	15.00	0.87%	1,507
Sep 7, 2026	14.75	15.45	14.11	14.87	14.87	0.81%	23,384
Sep 4, 2026	14.23	14.77	14.23	14.75	14.75	1.03%	14,661
Sep 3, 2026	13.82	14.75	13.82	14.60	14.60	1.53%	6,502
Sep 2, 2026	14.99	14.99	14.30	14.38	14.38	-1.10%	15,297
Sep 1, 2026	14.70	15.25	14.51	14.54	14.54	-2.35%	12,744
Aug 31, 2026	14.81	15.29	14.80	14.89	14.89	-3.25%	32,539