Manaksia Aluminium Company Limited (BOM:539045)
India
· Delayed Price · Currency is INR 38.32
+2.96 (8.37%)
At close: Apr 28, 2026
BOM:539045 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 32.20 | 35.36 | 31.48 | 35.36 | 35.36 | 9.98% | 61,510 |
| Apr 24, 2026 | 32.42 | 33.03 | 32.02 | 32.15 | 32.15 | -1.74% | 7,415 |
| Apr 23, 2026 | 31.03 | 32.78 | 31.03 | 32.72 | 32.72 | 3.22% | 16,142 |
| Apr 22, 2026 | 30.03 | 32.00 | 30.03 | 31.70 | 31.70 | 1.96% | 15,821 |
| Apr 21, 2026 | 30.64 | 31.78 | 30.55 | 31.09 | 31.09 | -0.51% | 18,445 |
| Apr 20, 2026 | 31.76 | 31.76 | 30.51 | 31.25 | 31.25 | -0.32% | 45,260 |
| Apr 17, 2026 | 30.59 | 31.70 | 29.01 | 31.35 | 31.35 | 3.43% | 24,658 |
| Apr 16, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 4.99% | 246 |
| Apr 15, 2026 | 27.75 | 28.87 | 27.75 | 28.87 | 28.87 | 4.98% | 9,731 |
| Apr 13, 2026 | 27.26 | 27.50 | 26.55 | 27.50 | 27.50 | -1.15% | 10,825 |
| Apr 10, 2026 | 26.21 | 27.89 | 26.21 | 27.82 | 27.82 | 3.69% | 10,844 |
| Apr 9, 2026 | 27.99 | 27.99 | 26.60 | 26.83 | 26.83 | -0.96% | 12,752 |
| Apr 8, 2026 | 27.09 | 27.12 | 27.09 | 27.09 | 27.09 | 4.88% | 1,985 |
| Apr 7, 2026 | 24.97 | 25.83 | 24.97 | 25.83 | 25.83 | 5.00% | 3,170 |
| Apr 6, 2026 | 23.91 | 24.61 | 23.90 | 24.60 | 24.60 | 4.95% | 2,942 |
| Apr 2, 2026 | 22.38 | 23.45 | 22.01 | 23.44 | 23.44 | 2.63% | 9,904 |
| Apr 1, 2026 | 21.06 | 22.84 | 21.06 | 22.84 | 22.84 | 4.96% | 5,007 |
| Mar 30, 2026 | 22.87 | 23.00 | 21.76 | 21.76 | 21.76 | -4.98% | 16,832 |
| Mar 27, 2026 | 23.45 | 24.19 | 22.82 | 22.90 | 22.90 | -4.66% | 10,832 |
| Mar 25, 2026 | 24.03 | 24.58 | 23.55 | 24.02 | 24.02 | 1.09% | 8,018 |
| Mar 24, 2026 | 23.21 | 24.30 | 22.68 | 23.76 | 23.76 | -0.34% | 14,486 |
| Mar 23, 2026 | 24.42 | 24.59 | 23.84 | 23.84 | 23.84 | -4.98% | 17,046 |
| Mar 20, 2026 | 24.67 | 25.77 | 24.50 | 25.09 | 25.09 | 2.20% | 9,275 |
| Mar 19, 2026 | 25.68 | 25.68 | 24.48 | 24.55 | 24.55 | -2.85% | 7,393 |
| Mar 18, 2026 | 25.40 | 25.73 | 24.62 | 25.27 | 25.27 | 0.96% | 2,773 |
| Mar 17, 2026 | 24.79 | 25.45 | 24.29 | 25.03 | 25.03 | -0.20% | 8,563 |
| Mar 16, 2026 | 26.60 | 26.60 | 25.02 | 25.08 | 25.08 | -4.75% | 15,804 |
| Mar 13, 2026 | 27.50 | 27.50 | 26.31 | 26.33 | 26.33 | -4.91% | 9,108 |
| Mar 12, 2026 | 28.83 | 28.83 | 27.56 | 27.69 | 27.69 | -3.01% | 13,210 |
| Mar 11, 2026 | 26.90 | 28.55 | 26.90 | 28.55 | 28.55 | 4.96% | 3,255 |
| Mar 10, 2026 | 27.62 | 28.06 | 27.16 | 27.20 | 27.20 | -1.52% | 6,700 |
| Mar 9, 2026 | 28.80 | 28.80 | 27.55 | 27.62 | 27.62 | -4.76% | 12,372 |
| 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 |