Manaksia Limited (BOM:532932)
India
· Delayed Price · Currency is INR 59.61
-1.43 (-2.34%)
At close: Apr 28, 2026
Manaksia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.82 | 61.67 | 59.52 | 59.61 | 59.61 | -2.34% | 2,631 |
| Apr 27, 2026 | 61.30 | 61.30 | 59.12 | 61.04 | 61.04 | 1.99% | 1,123 |
| Apr 24, 2026 | 61.55 | 61.55 | 58.65 | 59.85 | 59.85 | -2.76% | 2,034 |
| Apr 23, 2026 | 63.95 | 63.95 | 61.00 | 61.55 | 61.55 | -0.11% | 1,343 |
| Apr 22, 2026 | 62.10 | 63.22 | 61.62 | 61.62 | 61.62 | 0.59% | 2,581 |
| Apr 21, 2026 | 63.95 | 63.95 | 59.93 | 61.26 | 61.26 | 3.51% | 3,453 |
| Apr 20, 2026 | 58.88 | 61.07 | 58.88 | 59.18 | 59.18 | -3.71% | 1,629 |
| Apr 17, 2026 | 58.90 | 62.68 | 58.90 | 61.46 | 61.46 | 2.78% | 11,391 |
| Apr 16, 2026 | 57.61 | 61.38 | 57.61 | 59.80 | 59.80 | 3.80% | 17,561 |
| Apr 15, 2026 | 56.00 | 57.70 | 56.00 | 57.61 | 57.61 | 4.75% | 2,423 |
| Apr 13, 2026 | 55.29 | 56.00 | 54.05 | 55.00 | 55.00 | -2.05% | 1,650 |
| Apr 10, 2026 | 57.00 | 57.00 | 55.29 | 56.15 | 56.15 | 1.37% | 1,270 |
| Apr 9, 2026 | 55.45 | 55.74 | 54.90 | 55.39 | 55.39 | -0.11% | 1,083 |
| Apr 8, 2026 | 53.75 | 56.40 | 53.71 | 55.45 | 55.45 | 5.52% | 4,037 |
| Apr 7, 2026 | 51.45 | 52.69 | 50.94 | 52.55 | 52.55 | 4.97% | 5,104 |
| Apr 6, 2026 | 49.95 | 51.00 | 47.80 | 50.06 | 50.06 | 6.60% | 1,766 |
| Apr 2, 2026 | 45.20 | 47.95 | 45.00 | 46.96 | 46.96 | -1.20% | 2,876 |
| Apr 1, 2026 | 42.82 | 47.70 | 42.82 | 47.53 | 47.53 | 11.05% | 2,433 |
| Mar 30, 2026 | 44.01 | 44.80 | 42.00 | 42.80 | 42.80 | -5.64% | 29,778 |
| Mar 27, 2026 | 47.85 | 47.85 | 45.17 | 45.36 | 45.36 | -4.71% | 21,708 |
| Mar 25, 2026 | 48.82 | 49.30 | 47.35 | 47.60 | 47.60 | -0.29% | 6,172 |
| Mar 24, 2026 | 47.61 | 48.01 | 46.20 | 47.74 | 47.74 | 0.82% | 8,768 |
| Mar 23, 2026 | 49.95 | 49.95 | 46.82 | 47.35 | 47.35 | -5.49% | 1,241 |
| Mar 20, 2026 | 51.68 | 51.68 | 50.03 | 50.10 | 50.10 | -0.16% | 11,863 |
| Mar 19, 2026 | 50.46 | 51.00 | 50.00 | 50.18 | 50.18 | -1.65% | 3,110 |
| Mar 18, 2026 | 49.97 | 51.66 | 49.97 | 51.02 | 51.02 | 2.20% | 8,140 |
| Mar 17, 2026 | 52.22 | 52.22 | 49.05 | 49.92 | 49.92 | -4.31% | 5,010 |
| Mar 16, 2026 | 53.80 | 53.80 | 52.06 | 52.17 | 52.17 | -2.89% | 5,858 |
| Mar 13, 2026 | 55.61 | 55.67 | 53.55 | 53.72 | 53.72 | -5.29% | 3,396 |
| Mar 12, 2026 | 55.30 | 57.20 | 54.34 | 56.72 | 56.72 | 0.80% | 2,310 |
| Mar 11, 2026 | 56.15 | 57.68 | 55.52 | 56.27 | 56.27 | 1.28% | 782 |
| Mar 10, 2026 | 57.95 | 57.95 | 54.41 | 55.56 | 55.56 | 1.02% | 1,285 |
| Mar 9, 2026 | 56.20 | 56.20 | 53.85 | 55.00 | 55.00 | -4.10% | 3,219 |
| Mar 6, 2026 | 58.40 | 58.40 | 56.12 | 57.35 | 57.35 | 0.17% | 191 |
| Mar 5, 2026 | 56.83 | 58.27 | 55.37 | 57.25 | 57.25 | 3.43% | 830 |
| Mar 4, 2026 | 57.00 | 57.00 | 54.71 | 55.35 | 55.35 | -3.18% | 3,258 |
| Mar 2, 2026 | 55.75 | 59.00 | 55.75 | 57.17 | 57.17 | -4.43% | 1,924 |
| Feb 27, 2026 | 60.10 | 72.00 | 59.22 | 59.82 | 59.82 | -0.80% | 1,606 |
| Feb 26, 2026 | 60.41 | 60.41 | 59.53 | 60.30 | 60.30 | 0.97% | 155 |
| Feb 25, 2026 | 59.98 | 60.69 | 59.72 | 59.72 | 59.72 | -0.43% | 120 |
| Feb 24, 2026 | 60.30 | 60.30 | 59.30 | 59.98 | 59.98 | -0.84% | 156 |
| Feb 23, 2026 | 60.10 | 61.03 | 59.66 | 60.49 | 60.49 | -0.79% | 418 |
| Feb 20, 2026 | 60.96 | 61.68 | 60.10 | 60.97 | 60.97 | 0.02% | 2,193 |
| Feb 19, 2026 | 61.25 | 62.22 | 60.85 | 60.96 | 60.96 | -1.98% | 1,575 |
| Feb 18, 2026 | 61.62 | 62.39 | 61.62 | 62.19 | 62.19 | 0.44% | 940 |
| Feb 17, 2026 | 62.82 | 64.36 | 61.00 | 61.92 | 61.92 | -1.31% | 871 |
| Feb 16, 2026 | 63.36 | 63.40 | 62.30 | 62.74 | 62.74 | -1.65% | 2,278 |
| Feb 13, 2026 | 63.00 | 64.93 | 62.50 | 63.79 | 63.79 | -0.41% | 797 |
| Feb 12, 2026 | 64.00 | 64.34 | 63.23 | 64.05 | 64.05 | -0.48% | 1,992 |
| Feb 11, 2026 | 64.74 | 65.11 | 63.80 | 64.36 | 64.36 | -0.34% | 1,149 |
| Feb 10, 2026 | 65.14 | 65.56 | 64.50 | 64.58 | 64.58 | -1.36% | 578 |
| Feb 9, 2026 | 64.30 | 65.47 | 64.30 | 65.47 | 65.47 | 3.22% | 67 |
| Feb 6, 2026 | 65.11 | 65.16 | 63.25 | 63.43 | 63.43 | -2.42% | 3,752 |
| Feb 5, 2026 | 65.00 | 65.09 | 64.89 | 65.00 | 65.00 | 0.57% | 533 |
| Feb 4, 2026 | 64.38 | 65.50 | 63.78 | 64.63 | 64.63 | 0.72% | 428 |
| Feb 3, 2026 | 63.20 | 64.70 | 63.20 | 64.17 | 64.17 | 0.05% | 1,646 |
| Feb 2, 2026 | 63.75 | 64.48 | 62.80 | 64.14 | 64.14 | -0.88% | 1,470 |
| Feb 1, 2026 | 64.04 | 67.30 | 64.04 | 64.71 | 64.71 | 1.05% | 1,203 |
| Jan 30, 2026 | 63.64 | 65.61 | 63.51 | 64.04 | 64.04 | -0.25% | 3,060 |
| Jan 29, 2026 | 65.00 | 65.29 | 63.88 | 64.20 | 64.20 | -1.46% | 819 |
| Jan 28, 2026 | 61.78 | 66.15 | 61.78 | 65.15 | 65.15 | 3.35% | 958 |
| Jan 27, 2026 | 65.64 | 66.00 | 63.03 | 63.04 | 63.04 | -3.96% | 3,203 |
| Jan 23, 2026 | 67.00 | 67.96 | 65.62 | 65.64 | 65.64 | -2.78% | 3,167 |
| Jan 22, 2026 | 64.15 | 68.50 | 63.98 | 67.52 | 67.52 | 8.85% | 3,521 |
| Jan 21, 2026 | 62.49 | 64.00 | 61.19 | 62.03 | 62.03 | -1.54% | 3,334 |
| Jan 20, 2026 | 66.10 | 68.65 | 63.00 | 63.00 | 63.00 | -4.92% | 4,777 |
| Jan 19, 2026 | 68.37 | 68.84 | 66.10 | 66.26 | 66.26 | -3.73% | 5,330 |
| Jan 16, 2026 | 65.98 | 69.97 | 65.98 | 68.83 | 68.83 | 4.34% | 7,338 |
| Jan 14, 2026 | 65.31 | 66.95 | 64.10 | 65.97 | 65.97 | 0.11% | 4,035 |
| Jan 13, 2026 | 66.48 | 66.95 | 64.54 | 65.90 | 65.90 | 0.24% | 1,604 |
| Jan 12, 2026 | 63.30 | 69.09 | 61.99 | 65.74 | 65.74 | 2.62% | 5,127 |
| Jan 9, 2026 | 65.44 | 65.44 | 63.19 | 64.06 | 64.06 | -1.81% | 757 |
| Jan 8, 2026 | 67.50 | 67.65 | 65.07 | 65.24 | 65.24 | -4.31% | 2,736 |
| Jan 7, 2026 | 72.95 | 72.95 | 67.51 | 68.18 | 68.18 | -1.42% | 3,011 |
| Jan 6, 2026 | 69.49 | 73.45 | 64.00 | 69.16 | 69.16 | 9.29% | 53,863 |
| Jan 5, 2026 | 66.14 | 66.15 | 63.09 | 63.28 | 63.28 | -2.68% | 3,660 |
| Jan 2, 2026 | 64.00 | 65.36 | 64.00 | 65.02 | 65.02 | 0.11% | 542 |
| Jan 1, 2026 | 66.20 | 66.20 | 64.02 | 64.95 | 64.95 | 0.96% | 347 |
| Dec 31, 2025 | 63.85 | 65.49 | 62.97 | 64.33 | 64.33 | 2.11% | 10,228 |
| Dec 30, 2025 | 63.50 | 63.88 | 62.01 | 63.00 | 63.00 | -0.85% | 472 |
| Dec 29, 2025 | 63.09 | 66.31 | 61.34 | 63.54 | 63.54 | 1.21% | 8,261 |
| Dec 26, 2025 | 62.81 | 63.72 | 62.39 | 62.78 | 62.78 | 0.45% | 336 |
| Dec 24, 2025 | 63.00 | 63.49 | 62.50 | 62.50 | 62.50 | -1.04% | 1,697 |
| Dec 23, 2025 | 63.06 | 65.97 | 62.61 | 63.16 | 63.16 | -0.08% | 7,383 |
| Dec 22, 2025 | 60.39 | 64.09 | 60.39 | 63.21 | 63.21 | 5.72% | 4,184 |
| Dec 19, 2025 | 59.68 | 60.20 | 58.54 | 59.79 | 59.79 | 0.61% | 4,232 |
| Dec 18, 2025 | 59.97 | 60.39 | 56.15 | 59.43 | 59.43 | -0.90% | 10,764 |
| Dec 17, 2025 | 60.80 | 60.80 | 59.97 | 59.97 | 59.97 | -1.69% | 712 |
| Dec 16, 2025 | 60.38 | 61.00 | 60.38 | 61.00 | 61.00 | 1.03% | 510 |
| Dec 15, 2025 | 61.60 | 61.61 | 60.28 | 60.38 | 60.38 | -3.05% | 643 |
| Dec 12, 2025 | 60.80 | 62.70 | 59.44 | 62.28 | 62.28 | 3.04% | 2,994 |
| Dec 11, 2025 | 59.19 | 60.44 | 59.15 | 60.44 | 60.44 | 0.15% | 144 |
| Dec 10, 2025 | 60.68 | 61.15 | 59.68 | 60.35 | 60.35 | -1.00% | 721 |
| Dec 9, 2025 | 62.26 | 62.26 | 58.96 | 60.96 | 60.96 | -1.12% | 5,838 |
| Dec 8, 2025 | 59.68 | 62.50 | 58.86 | 61.65 | 61.65 | 4.21% | 11,918 |
| Dec 5, 2025 | 60.69 | 60.69 | 58.92 | 59.16 | 59.16 | -1.78% | 5,315 |
| Dec 4, 2025 | 62.94 | 62.94 | 59.77 | 60.23 | 60.23 | -2.59% | 2,914 |
| Dec 3, 2025 | 62.27 | 62.40 | 61.27 | 61.83 | 61.83 | -1.58% | 17,670 |
| Dec 2, 2025 | 62.75 | 63.48 | 62.74 | 62.82 | 62.82 | 0.13% | 613 |
| Dec 1, 2025 | 63.76 | 63.76 | 62.74 | 62.74 | 62.74 | -1.45% | 51 |