Manaksia Aluminium Company Limited (BOM:539045)
India
· Delayed Price · Currency is INR 27.62
-1.38 (-4.76%)
At close: Mar 9, 2026
BOM:539045 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 5.00% | 20,282 |
| Mar 5, 2026 | 26.88 | 27.83 | 26.41 | 27.62 | 27.62 | 4.19% | 18,510 |
| Mar 4, 2026 | 27.89 | 27.89 | 26.41 | 26.51 | 26.51 | -4.64% | 13,454 |
| Mar 2, 2026 | 27.28 | 27.88 | 26.75 | 27.80 | 27.80 | -1.03% | 54,931 |
| Feb 27, 2026 | 28.70 | 29.47 | 27.93 | 28.09 | 28.09 | -4.46% | 23,449 |
| Feb 26, 2026 | 28.90 | 29.65 | 28.90 | 29.40 | 29.40 | -0.64% | 3,067 |
| Feb 25, 2026 | 28.62 | 30.44 | 28.62 | 29.59 | 29.59 | 0.99% | 7,339 |
| Feb 24, 2026 | 28.25 | 29.36 | 28.25 | 29.30 | 29.30 | 2.59% | 9,465 |
| Feb 23, 2026 | 28.97 | 29.54 | 28.16 | 28.56 | 28.56 | -2.49% | 23,265 |
| Feb 20, 2026 | 28.89 | 29.51 | 28.02 | 29.29 | 29.29 | 0.27% | 18,164 |
| Feb 19, 2026 | 30.67 | 30.67 | 29.21 | 29.21 | 29.21 | -4.98% | 34,273 |
| Feb 18, 2026 | 30.58 | 31.49 | 30.56 | 30.74 | 30.74 | 2.19% | 33,404 |
| Feb 17, 2026 | 27.73 | 30.08 | 27.24 | 30.08 | 30.08 | 4.99% | 23,748 |
| Feb 16, 2026 | 29.50 | 29.89 | 28.65 | 28.65 | 28.65 | -4.98% | 24,777 |
| Feb 13, 2026 | 30.32 | 30.79 | 30.15 | 30.15 | 30.15 | -4.98% | 5,343 |
| Feb 12, 2026 | 32.74 | 32.74 | 31.73 | 31.73 | 31.73 | -4.97% | 21,780 |
| Feb 11, 2026 | 33.39 | 33.39 | 32.12 | 33.39 | 33.39 | 5.00% | 242,923 |
| Feb 10, 2026 | 30.21 | 31.80 | 29.40 | 31.80 | 31.80 | 4.99% | 18,416 |
| Feb 9, 2026 | 31.06 | 31.79 | 30.29 | 30.29 | 30.29 | -4.99% | 54,861 |
| Feb 6, 2026 | 31.77 | 32.60 | 31.77 | 31.88 | 31.88 | -4.67% | 45,609 |
| Feb 5, 2026 | 34.43 | 36.92 | 33.44 | 33.44 | 33.44 | -4.97% | 104,739 |
| Feb 4, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -4.99% | 6,920 |
| Feb 3, 2026 | 38.10 | 39.60 | 37.04 | 37.04 | 37.04 | -4.98% | 17,198 |
| Feb 2, 2026 | 38.98 | 40.15 | 38.98 | 38.98 | 38.98 | -5.00% | 36,484 |
| Feb 1, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -4.98% | 3,905 |
| Jan 30, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -4.99% | 5,134 |
| Jan 29, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -5.00% | 7,805 |
| Jan 28, 2026 | 47.84 | 50.30 | 47.84 | 47.84 | 47.84 | -4.99% | 128,192 |
| Jan 27, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -4.98% | 1,740 |
| Jan 23, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -4.98% | 4,877 |
| Jan 22, 2026 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | -4.99% | 1,437 |
| Jan 21, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -4.99% | 3,210 |
| Jan 20, 2026 | 64.00 | 68.28 | 61.78 | 61.78 | 61.78 | -5.00% | 126,345 |
| Jan 19, 2026 | 61.83 | 65.03 | 59.49 | 65.03 | 65.03 | 10.00% | 417,763 |
| Jan 16, 2026 | 55.01 | 59.51 | 54.05 | 59.12 | 59.12 | 9.28% | 618,566 |
| Jan 14, 2026 | 45.94 | 54.16 | 45.14 | 54.10 | 54.10 | 19.85% | 874,685 |
| Jan 13, 2026 | 40.93 | 48.79 | 40.66 | 45.14 | 45.14 | 11.02% | 774,142 |
| Jan 12, 2026 | 39.84 | 44.31 | 34.24 | 40.66 | 40.66 | 5.83% | 464,625 |
| Jan 9, 2026 | 32.48 | 38.75 | 30.86 | 38.42 | 38.42 | 18.87% | 159,378 |
| Jan 8, 2026 | 37.49 | 38.90 | 31.83 | 32.32 | 32.32 | -12.08% | 89,876 |
| Jan 7, 2026 | 38.00 | 39.01 | 35.29 | 36.76 | 36.76 | -5.33% | 150,216 |
| Jan 6, 2026 | 36.35 | 40.26 | 34.55 | 38.83 | 38.83 | 15.74% | 724,346 |
| Jan 5, 2026 | 32.70 | 35.00 | 31.27 | 33.55 | 33.55 | 13.42% | 102,068 |
| Jan 2, 2026 | 29.25 | 30.13 | 28.50 | 29.58 | 29.58 | 2.39% | 3,486 |
| Jan 1, 2026 | 28.89 | 30.04 | 28.16 | 28.89 | 28.89 | - | 7,292 |
| Dec 31, 2025 | 28.69 | 28.89 | 28.69 | 28.89 | 28.89 | 4.98% | 6,622 |
| Dec 30, 2025 | 26.50 | 27.52 | 26.50 | 27.52 | 27.52 | 5.00% | 6,286 |
| Dec 29, 2025 | 25.80 | 26.74 | 25.80 | 26.21 | 26.21 | 2.91% | 8,330 |
| Dec 26, 2025 | 25.49 | 25.49 | 24.90 | 25.47 | 25.47 | -0.08% | 110 |
| Dec 24, 2025 | 25.50 | 25.80 | 24.60 | 25.49 | 25.49 | 1.96% | 1,415 |
| Dec 23, 2025 | 25.00 | 25.00 | 24.26 | 25.00 | 25.00 | 2.38% | 313 |
| Dec 22, 2025 | 23.79 | 24.99 | 23.30 | 24.42 | 24.42 | 2.22% | 662 |
| Dec 19, 2025 | 23.00 | 23.89 | 22.52 | 23.89 | 23.89 | 1.19% | 1,180 |
| Dec 18, 2025 | 23.80 | 23.80 | 22.68 | 23.61 | 23.61 | 0.55% | 444 |
| Dec 17, 2025 | 24.50 | 24.50 | 23.40 | 23.48 | 23.48 | -4.63% | 1,000 |
| Dec 15, 2025 | 24.85 | 25.39 | 23.88 | 24.62 | 24.62 | -0.93% | 1,605 |
| Dec 12, 2025 | 24.39 | 24.85 | 23.95 | 24.85 | 24.85 | 3.03% | 2,699 |
| Dec 11, 2025 | 24.35 | 24.35 | 23.42 | 24.12 | 24.12 | 0.92% | 357 |
| Dec 10, 2025 | 24.50 | 24.50 | 23.90 | 23.90 | 23.90 | 1.79% | 173 |
| Dec 9, 2025 | 23.00 | 23.95 | 23.00 | 23.48 | 23.48 | -2.17% | 567 |
| Dec 8, 2025 | 23.85 | 24.00 | 23.38 | 24.00 | 24.00 | -2.48% | 1,201 |
| Dec 5, 2025 | 23.57 | 25.00 | 23.57 | 24.61 | 24.61 | 0.45% | 295 |
| Dec 4, 2025 | 24.40 | 25.00 | 23.90 | 24.50 | 24.50 | -0.20% | 212 |
| Dec 3, 2025 | 24.20 | 24.95 | 24.13 | 24.55 | 24.55 | -1.60% | 377 |
| Dec 2, 2025 | 24.80 | 25.00 | 24.10 | 24.95 | 24.95 | -0.28% | 1,044 |
| Dec 1, 2025 | 25.64 | 25.64 | 25.00 | 25.02 | 25.02 | 0.04% | 781 |
| Nov 28, 2025 | 24.11 | 25.87 | 24.11 | 25.01 | 25.01 | -1.34% | 255 |
| Nov 27, 2025 | 24.55 | 25.35 | 24.24 | 25.35 | 25.35 | -0.31% | 926,730 |
| Nov 26, 2025 | 24.00 | 25.48 | 24.00 | 25.43 | 25.43 | 1.56% | 4,219 |
| Nov 25, 2025 | 24.65 | 25.04 | 24.11 | 25.04 | 25.04 | 0.24% | 846 |
| Nov 24, 2025 | 25.99 | 26.01 | 24.98 | 24.98 | 24.98 | -4.98% | 14,156 |
| Nov 21, 2025 | 28.50 | 28.50 | 26.26 | 26.29 | 26.29 | -4.85% | 2,333 |
| Nov 20, 2025 | 27.00 | 27.63 | 27.00 | 27.63 | 27.63 | 0.51% | 93 |
| Nov 19, 2025 | 26.95 | 27.49 | 26.95 | 27.49 | 27.49 | -0.87% | 201 |
| Nov 18, 2025 | 26.56 | 28.28 | 26.56 | 27.73 | 27.73 | -0.25% | 370 |
| Nov 17, 2025 | 27.27 | 28.00 | 27.27 | 27.80 | 27.80 | 1.98% | 1,013 |
| Nov 14, 2025 | 28.00 | 28.00 | 27.26 | 27.26 | 27.26 | -3.20% | 1,200 |
| Nov 13, 2025 | 27.50 | 28.61 | 27.50 | 28.16 | 28.16 | 3.34% | 4,547 |
| Nov 12, 2025 | 27.11 | 27.25 | 26.97 | 27.25 | 27.25 | -2.33% | 1,013 |
| Nov 11, 2025 | 26.81 | 27.99 | 26.81 | 27.90 | 27.90 | 0.90% | 770 |
| Nov 10, 2025 | 27.30 | 28.00 | 27.00 | 27.65 | 27.65 | -0.93% | 90 |
| Nov 7, 2025 | 26.66 | 28.45 | 26.61 | 27.91 | 27.91 | 1.12% | 1,006 |
| Nov 6, 2025 | 27.01 | 27.72 | 27.00 | 27.60 | 27.60 | -1.43% | 5,215 |
| Nov 4, 2025 | 28.40 | 28.96 | 27.82 | 28.00 | 28.00 | -3.45% | 6,015 |
| Nov 3, 2025 | 28.02 | 29.00 | 28.02 | 29.00 | 29.00 | 0.94% | 226 |
| Oct 31, 2025 | 29.10 | 29.10 | 28.72 | 28.73 | 28.73 | -2.21% | 1,244 |
| Oct 30, 2025 | 29.00 | 29.40 | 28.30 | 29.38 | 29.38 | 1.80% | 3,219 |
| Oct 29, 2025 | 29.88 | 29.88 | 28.62 | 28.86 | 28.86 | 1.16% | 2,993 |
| Oct 28, 2025 | 28.50 | 29.56 | 28.41 | 28.53 | 28.53 | -4.52% | 6,388 |
| Oct 27, 2025 | 29.00 | 29.88 | 28.20 | 29.88 | 29.88 | 3.43% | 5,808 |
| Oct 24, 2025 | 28.90 | 28.93 | 27.82 | 28.89 | 28.89 | -0.03% | 2,304 |
| Oct 23, 2025 | 29.25 | 29.25 | 27.90 | 28.90 | 28.90 | 0.42% | 5,297 |
| Oct 21, 2025 | 28.70 | 29.25 | 27.62 | 28.78 | 28.78 | 2.38% | 2,499 |
| Oct 20, 2025 | 28.89 | 28.89 | 28.00 | 28.11 | 28.11 | -0.50% | 919 |
| Oct 17, 2025 | 29.70 | 29.70 | 28.16 | 28.25 | 28.25 | -4.69% | 2,466 |
| Oct 16, 2025 | 28.95 | 29.64 | 28.05 | 29.64 | 29.64 | 2.99% | 1,850 |
| Oct 15, 2025 | 28.90 | 28.90 | 27.83 | 28.78 | 28.78 | 3.97% | 216 |
| Oct 14, 2025 | 29.99 | 30.48 | 27.66 | 27.68 | 27.68 | -4.91% | 4,427 |
| Oct 13, 2025 | 30.50 | 30.50 | 29.00 | 29.11 | 29.11 | -4.56% | 2,538 |
| Oct 10, 2025 | 29.70 | 30.50 | 29.00 | 30.50 | 30.50 | 3.25% | 2,964 |