Manali Petrochemicals Limited (BOM:500268)
India
· Delayed Price · Currency is INR 54.34
-0.59 (-1.07%)
At close: Apr 28, 2026
Manali Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.80 | 55.50 | 54.25 | 54.34 | 54.34 | -1.07% | 10,164 |
| Apr 27, 2026 | 52.54 | 55.74 | 52.54 | 54.93 | 54.93 | 3.74% | 20,311 |
| Apr 24, 2026 | 53.98 | 54.28 | 52.54 | 52.95 | 52.95 | -1.91% | 36,710 |
| Apr 23, 2026 | 55.08 | 55.30 | 53.83 | 53.98 | 53.98 | -2.00% | 5,055 |
| Apr 22, 2026 | 55.96 | 55.96 | 54.90 | 55.08 | 55.08 | -0.56% | 40,381 |
| Apr 21, 2026 | 54.90 | 55.78 | 54.75 | 55.39 | 55.39 | 0.65% | 17,478 |
| Apr 20, 2026 | 54.65 | 56.10 | 53.42 | 55.03 | 55.03 | -0.27% | 41,992 |
| Apr 17, 2026 | 55.00 | 55.40 | 54.45 | 55.18 | 55.18 | 0.71% | 20,863 |
| Apr 16, 2026 | 55.55 | 55.93 | 54.43 | 54.79 | 54.79 | 0.18% | 16,185 |
| Apr 15, 2026 | 51.66 | 57.28 | 51.66 | 54.69 | 54.69 | -2.15% | 41,904 |
| Apr 13, 2026 | 53.38 | 56.31 | 52.85 | 55.89 | 55.89 | 1.47% | 49,027 |
| Apr 10, 2026 | 56.50 | 57.00 | 53.88 | 55.08 | 55.08 | 2.67% | 81,099 |
| Apr 9, 2026 | 49.07 | 54.00 | 48.90 | 53.65 | 53.65 | 8.98% | 122,631 |
| Apr 8, 2026 | 50.84 | 50.84 | 47.30 | 49.23 | 49.23 | 5.87% | 46,079 |
| Apr 7, 2026 | 43.13 | 48.46 | 43.13 | 46.50 | 46.50 | 6.43% | 141,768 |
| Apr 6, 2026 | 42.61 | 43.75 | 42.27 | 43.69 | 43.69 | 1.82% | 15,482 |
| Apr 2, 2026 | 40.60 | 43.10 | 40.06 | 42.91 | 42.91 | 1.80% | 20,166 |
| Apr 1, 2026 | 41.48 | 42.30 | 40.52 | 42.15 | 42.15 | 7.17% | 18,117 |
| Mar 30, 2026 | 40.00 | 40.94 | 39.15 | 39.33 | 39.33 | -4.86% | 50,571 |
| Mar 27, 2026 | 43.75 | 43.75 | 40.00 | 41.34 | 41.34 | -5.51% | 49,518 |
| Mar 25, 2026 | 43.28 | 44.90 | 43.28 | 43.75 | 43.75 | 1.13% | 39,340 |
| Mar 24, 2026 | 45.00 | 45.00 | 42.00 | 43.26 | 43.26 | 2.61% | 37,335 |
| Mar 23, 2026 | 45.74 | 45.74 | 42.05 | 42.16 | 42.16 | -7.36% | 48,317 |
| Mar 20, 2026 | 46.00 | 46.98 | 45.31 | 45.51 | 45.51 | 0.42% | 12,237 |
| Mar 19, 2026 | 45.29 | 46.49 | 45.01 | 45.32 | 45.32 | -3.51% | 20,825 |
| Mar 18, 2026 | 44.98 | 47.58 | 44.77 | 46.97 | 46.97 | 6.00% | 56,456 |
| Mar 17, 2026 | 46.20 | 46.20 | 44.05 | 44.31 | 44.31 | -0.83% | 17,498 |
| Mar 16, 2026 | 44.82 | 45.60 | 43.82 | 44.68 | 44.68 | -2.81% | 42,013 |
| Mar 13, 2026 | 48.74 | 48.94 | 45.73 | 45.97 | 45.97 | -6.53% | 27,922 |
| Mar 12, 2026 | 49.35 | 50.05 | 48.38 | 49.18 | 49.18 | -1.72% | 20,824 |
| Mar 11, 2026 | 49.35 | 51.50 | 49.35 | 50.04 | 50.04 | -0.54% | 12,701 |
| Mar 10, 2026 | 50.40 | 51.06 | 49.61 | 50.31 | 50.31 | 0.92% | 12,744 |
| Mar 9, 2026 | 52.00 | 52.00 | 49.02 | 49.85 | 49.85 | -3.41% | 14,900 |
| Mar 6, 2026 | 53.45 | 53.45 | 51.10 | 51.61 | 51.61 | -2.12% | 18,847 |
| Mar 5, 2026 | 50.65 | 52.91 | 50.65 | 52.73 | 52.73 | 1.68% | 6,391 |
| Mar 4, 2026 | 52.36 | 53.02 | 51.40 | 51.86 | 51.86 | -3.44% | 30,516 |
| Mar 2, 2026 | 50.65 | 54.27 | 50.65 | 53.71 | 53.71 | -3.17% | 7,441 |
| Feb 27, 2026 | 57.16 | 57.16 | 55.23 | 55.47 | 55.47 | -1.02% | 3,699 |
| Feb 26, 2026 | 58.47 | 58.47 | 55.00 | 56.04 | 56.04 | 2.10% | 17,733 |
| Feb 25, 2026 | 53.60 | 55.15 | 53.60 | 54.89 | 54.89 | 0.44% | 10,914 |
| Feb 24, 2026 | 55.11 | 55.11 | 54.00 | 54.65 | 54.65 | -0.89% | 7,297 |
| Feb 23, 2026 | 55.15 | 56.05 | 55.11 | 55.14 | 55.14 | -1.43% | 4,476 |
| Feb 20, 2026 | 56.45 | 56.94 | 55.33 | 55.94 | 55.94 | -1.22% | 8,654 |
| Feb 19, 2026 | 58.99 | 58.99 | 56.45 | 56.63 | 56.63 | -1.72% | 5,716 |
| Feb 18, 2026 | 58.28 | 58.59 | 57.53 | 57.62 | 57.62 | -0.71% | 3,132 |
| Feb 17, 2026 | 58.44 | 58.70 | 57.51 | 58.03 | 58.03 | 0.24% | 16,942 |
| Feb 16, 2026 | 57.00 | 58.71 | 57.00 | 57.89 | 57.89 | -2.25% | 11,648 |
| Feb 13, 2026 | 59.20 | 59.66 | 58.64 | 59.22 | 59.22 | -1.17% | 12,927 |
| Feb 12, 2026 | 60.79 | 60.92 | 59.57 | 59.92 | 59.92 | -1.54% | 17,065 |
| Feb 11, 2026 | 64.73 | 64.73 | 60.49 | 60.86 | 60.86 | -2.45% | 11,025 |
| Feb 10, 2026 | 60.31 | 62.89 | 60.31 | 62.39 | 62.39 | 4.10% | 58,633 |
| Feb 9, 2026 | 58.12 | 60.25 | 58.12 | 59.93 | 59.93 | 2.88% | 17,780 |
| Feb 6, 2026 | 64.00 | 64.00 | 58.10 | 58.25 | 58.25 | -1.19% | 5,743 |
| Feb 5, 2026 | 59.40 | 59.90 | 58.50 | 58.95 | 58.95 | -0.72% | 5,490 |
| Feb 4, 2026 | 61.20 | 61.20 | 59.10 | 59.38 | 59.38 | -1.62% | 12,196 |
| Feb 3, 2026 | 63.21 | 63.21 | 60.02 | 60.36 | 60.36 | 3.07% | 13,187 |
| Feb 2, 2026 | 58.20 | 60.42 | 57.50 | 58.56 | 58.56 | 0.62% | 10,061 |
| Feb 1, 2026 | 59.00 | 59.00 | 57.56 | 58.20 | 58.20 | 1.27% | 1,879 |
| Jan 30, 2026 | 57.54 | 57.98 | 57.03 | 57.47 | 57.47 | -1.29% | 6,052 |
| Jan 29, 2026 | 55.28 | 59.03 | 55.12 | 58.22 | 58.22 | 5.32% | 27,262 |
| Jan 28, 2026 | 53.52 | 55.57 | 53.31 | 55.28 | 55.28 | 4.58% | 8,689 |
| Jan 27, 2026 | 53.40 | 53.57 | 51.75 | 52.86 | 52.86 | -1.05% | 7,845 |
| Jan 23, 2026 | 55.30 | 55.30 | 53.10 | 53.42 | 53.42 | -3.75% | 5,320 |
| Jan 22, 2026 | 55.50 | 56.05 | 54.94 | 55.50 | 55.50 | 0.54% | 11,546 |
| Jan 21, 2026 | 54.00 | 55.55 | 53.54 | 55.20 | 55.20 | -0.18% | 17,516 |
| Jan 20, 2026 | 57.51 | 57.51 | 54.47 | 55.30 | 55.30 | -3.42% | 14,517 |
| Jan 19, 2026 | 57.81 | 58.00 | 56.67 | 57.26 | 57.26 | -2.14% | 10,586 |
| Jan 16, 2026 | 58.10 | 59.92 | 58.10 | 58.51 | 58.51 | -1.48% | 13,622 |
| Jan 14, 2026 | 58.15 | 60.00 | 58.03 | 59.39 | 59.39 | 1.07% | 20,622 |
| Jan 13, 2026 | 58.55 | 59.55 | 57.90 | 58.76 | 58.76 | 1.28% | 8,957 |
| Jan 12, 2026 | 57.80 | 58.68 | 56.83 | 58.02 | 58.02 | -1.28% | 12,788 |
| Jan 9, 2026 | 59.59 | 60.41 | 58.65 | 58.77 | 58.77 | -1.38% | 8,207 |
| Jan 8, 2026 | 61.01 | 61.36 | 59.31 | 59.59 | 59.59 | -2.66% | 12,985 |
| Jan 7, 2026 | 61.44 | 61.91 | 61.11 | 61.22 | 61.22 | -0.67% | 13,752 |
| Jan 6, 2026 | 61.99 | 62.78 | 61.00 | 61.63 | 61.63 | -0.58% | 8,631 |
| Jan 5, 2026 | 63.00 | 63.26 | 61.80 | 61.99 | 61.99 | -1.07% | 6,355 |
| Jan 2, 2026 | 61.65 | 63.04 | 61.65 | 62.66 | 62.66 | -0.24% | 9,076 |
| Jan 1, 2026 | 63.00 | 63.02 | 62.42 | 62.81 | 62.81 | -0.41% | 6,362 |
| Dec 31, 2025 | 62.60 | 64.03 | 61.92 | 63.07 | 63.07 | 1.19% | 19,337 |
| Dec 30, 2025 | 60.00 | 63.32 | 60.00 | 62.33 | 62.33 | 2.42% | 7,838 |
| Dec 29, 2025 | 60.49 | 62.50 | 60.00 | 60.86 | 60.86 | 0.91% | 15,013 |
| Dec 26, 2025 | 60.60 | 61.23 | 60.18 | 60.31 | 60.31 | -0.25% | 5,604 |
| Dec 24, 2025 | 60.00 | 61.49 | 60.00 | 60.46 | 60.46 | -0.87% | 5,098 |
| Dec 23, 2025 | 61.19 | 61.57 | 60.85 | 60.99 | 60.99 | -0.33% | 9,754 |
| Dec 22, 2025 | 61.32 | 61.63 | 60.96 | 61.19 | 61.19 | -0.20% | 46,131 |
| Dec 19, 2025 | 59.43 | 61.58 | 59.42 | 61.31 | 61.31 | 3.08% | 39,583 |
| Dec 18, 2025 | 59.50 | 59.81 | 59.00 | 59.48 | 59.48 | -0.23% | 7,441 |
| Dec 17, 2025 | 60.85 | 61.04 | 59.25 | 59.62 | 59.62 | -2.02% | 7,970 |
| Dec 16, 2025 | 61.00 | 61.30 | 60.63 | 60.85 | 60.85 | -1.02% | 5,139 |
| Dec 15, 2025 | 60.50 | 61.75 | 60.50 | 61.48 | 61.48 | 0.95% | 18,759 |
| Dec 12, 2025 | 61.42 | 61.42 | 60.56 | 60.90 | 60.90 | -0.16% | 8,264 |
| Dec 11, 2025 | 60.36 | 61.30 | 59.67 | 61.00 | 61.00 | 1.31% | 12,591 |
| Dec 10, 2025 | 60.00 | 61.65 | 60.00 | 60.21 | 60.21 | -0.86% | 6,530 |
| Dec 9, 2025 | 59.90 | 60.75 | 58.75 | 60.73 | 60.73 | 1.18% | 9,051 |
| Dec 8, 2025 | 61.05 | 61.97 | 59.21 | 60.02 | 60.02 | -2.63% | 14,845 |
| Dec 5, 2025 | 63.15 | 63.15 | 61.37 | 61.64 | 61.64 | -1.55% | 14,564 |
| Dec 4, 2025 | 63.22 | 63.46 | 62.36 | 62.61 | 62.61 | -0.48% | 10,985 |
| Dec 3, 2025 | 64.09 | 64.09 | 62.85 | 62.91 | 62.91 | -1.69% | 8,841 |
| Dec 2, 2025 | 64.80 | 64.80 | 63.50 | 63.99 | 63.99 | -1.67% | 5,722 |
| Dec 1, 2025 | 65.15 | 65.60 | 64.73 | 65.08 | 65.08 | -0.09% | 6,095 |