Skip to main content
Manaksia Coated Metals & Industries Limited (NSE:MANAKCOAT)
India flag India · Delayed Price · Currency is INR
112.24
-4.96 (-4.23%)
Apr 29, 2026, 3:29 PM IST

NSE:MANAKCOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026117.97117.97111.00112.24112.24-4.23%157,034
Apr 28, 2026107.37118.00107.14117.20117.209.16%689,788
Apr 27, 2026105.01108.00105.01107.37107.371.38%159,804
Apr 24, 2026106.93107.29101.51105.91105.91-0.95%144,359
Apr 23, 2026105.10108.33104.66106.93106.931.37%131,316
Apr 22, 2026109.27111.39103.75105.49105.49-4.90%521,327
Apr 21, 2026111.24112.35109.52110.93110.930.28%111,227
Apr 20, 2026111.17112.97107.50110.62110.621.00%329,656
Apr 17, 2026105.95111.95105.95109.53109.533.38%281,591
Apr 16, 2026107.80108.18105.00105.95105.95-0.76%244,902
Apr 15, 2026107.49108.15105.70106.76106.761.67%127,220
Apr 13, 2026102.70106.00102.27105.01105.01-0.98%149,978
Apr 10, 2026106.17106.80104.93106.05106.050.98%201,465
Apr 9, 2026106.25107.68104.50105.02105.02-1.82%49,713
Apr 8, 2026110.00111.43105.84106.97106.97-0.07%516,284
Apr 7, 2026105.36107.80101.68107.05107.051.59%622,700
Apr 6, 2026103.95105.9099.00105.37105.371.37%794,406
Apr 2, 2026100.00105.8996.29103.95103.953.91%1,074,863
Apr 1, 2026102.42104.0697.90100.04100.043.43%629,530
Mar 30, 202699.78100.7394.2096.7296.72-3.06%445,715
Mar 27, 2026108.63108.6398.2099.7799.77-7.70%721,814
Mar 25, 2026103.00110.66103.00108.09108.095.55%363,508
Mar 24, 2026102.80103.5099.67102.41102.411.51%95,567
Mar 23, 2026106.15106.1597.10100.89100.89-4.96%415,609
Mar 20, 2026111.00111.92105.49106.16106.16-3.56%213,545
Mar 19, 2026114.00114.00109.50110.08110.08-4.23%403,116
Mar 18, 2026112.22115.49112.20114.94114.941.80%228,813
Mar 17, 2026113.49115.15112.06112.91112.910.24%231,380
Mar 16, 2026111.00113.50109.39112.64112.640.81%187,489
Mar 13, 2026111.90113.40108.66111.74111.74-0.55%662,715
Mar 12, 2026116.30116.30110.99112.36112.36-2.49%350,741
Mar 11, 2026116.90118.49114.30115.23115.23-0.97%840,696
Mar 10, 2026119.00119.49116.00116.36116.36-1.06%1,196,138
Mar 9, 2026121.00124.76116.00117.61117.61-5.76%1,396,170
Mar 6, 2026126.88129.18122.91124.80124.80-0.72%3,128,528
Mar 5, 2026123.00126.87121.30125.70125.700.91%3,709,034
Mar 4, 2026118.00126.89114.31124.57124.575.83%3,872,152
Mar 2, 2026111.15122.97111.15117.71117.71-0.19%3,235,080
Feb 27, 2026115.19120.40114.24117.93117.932.71%7,233,249
Feb 26, 2026115.00117.25113.15114.82114.820.38%7,238,449
Feb 25, 2026119.02120.29110.53114.39114.39-3.12%6,806,183
Feb 24, 2026123.08124.55115.10118.08118.08-4.48%1,900,444
Feb 23, 2026120.20125.50120.20123.62123.621.09%344,637
Feb 20, 2026122.46125.90120.73122.29122.290.66%200,132
Feb 19, 2026128.70128.70120.69121.49121.49-3.36%110,689
Feb 18, 2026123.50126.74121.41125.71125.711.79%102,374
Feb 17, 2026117.03125.65117.03123.50123.504.92%134,971
Feb 16, 2026121.69121.69116.93117.71117.71-1.02%109,496
Feb 13, 2026121.68122.45118.00118.92118.92-2.24%50,645
Feb 12, 2026121.98123.06120.65121.65121.65-0.27%43,776
Feb 11, 2026124.40124.40121.17121.98121.98-1.09%46,823
Feb 10, 2026124.80125.79122.25123.33123.33-1.15%53,143
Feb 9, 2026124.67125.90121.60124.76124.762.64%107,164
Feb 6, 2026123.75123.75121.00121.55121.55-1.89%44,455
Feb 5, 2026128.50128.50121.79123.89123.89-2.22%103,986
Feb 4, 2026122.51127.90122.51126.70126.703.94%192,542
Feb 3, 2026117.99124.19110.83121.90121.904.34%570,584
Feb 2, 2026124.15124.15110.98116.83116.83-5.90%310,323
Feb 1, 2026125.05128.40122.00124.15124.15-2.65%93,168
Jan 30, 2026127.77129.80125.41127.53127.530.31%60,840
Jan 29, 2026128.64129.13126.05127.13127.13-1.17%101,984
Jan 28, 2026123.00130.00123.00128.64128.642.16%52,893
Jan 27, 2026127.00128.00122.11125.92125.92-0.72%155,183
Jan 23, 2026130.15132.73126.00126.83126.83-1.82%82,276
Jan 22, 2026125.60130.90125.60129.18129.182.85%163,780
Jan 21, 2026127.79127.79124.00125.60125.60-0.95%146,613
Jan 20, 2026130.95134.90126.00126.80126.80-3.17%708,518
Jan 19, 2026131.70132.00129.64130.95130.95-0.80%79,946
Jan 16, 2026132.09133.67131.01132.01132.01-1.25%63,403
Jan 14, 2026128.00137.37128.00133.68133.684.07%388,548
Jan 13, 2026128.99130.41127.50128.45128.450.45%83,582
Jan 12, 2026129.62129.62125.50127.87127.87-0.56%156,802
Jan 9, 2026133.30133.30122.38128.59128.59-2.03%444,326
Jan 8, 2026134.50134.50129.01131.26131.26-0.27%155,329
Jan 7, 2026130.34132.30128.47131.61131.610.97%277,841
Jan 6, 2026134.10134.10130.00130.34130.34-1.36%236,811
Jan 5, 2026131.49134.30130.00132.14132.140.49%243,620
Jan 2, 2026132.00133.08130.08131.49131.49-0.82%133,435
Jan 1, 2026132.70134.80129.12132.58132.580.67%451,459
Dec 31, 2025131.60133.69131.11131.70131.70-0.28%72,417
Dec 30, 2025137.20139.50130.35132.07132.07-3.39%207,673
Dec 29, 2025130.03139.76128.00136.71136.714.61%535,492
Dec 26, 2025132.50134.00130.00130.68130.68-1.35%81,805
Dec 24, 2025132.85132.85130.66132.47132.471.21%65,627
Dec 23, 2025131.50134.37130.00130.89130.89-0.77%73,115
Dec 22, 2025133.00135.50130.92131.91131.91-0.67%83,631
Dec 19, 2025130.85142.67130.85132.80132.802.99%374,171
Dec 18, 2025131.78132.28127.73128.94128.94-2.31%123,131
Dec 17, 2025133.65133.65130.00131.99131.99-1.24%123,840
Dec 16, 2025134.00135.25132.34133.65133.65-0.98%53,456
Dec 15, 2025135.63136.40134.00134.97134.97-0.49%103,687
Dec 12, 2025139.99139.99134.82135.63135.63-1.09%64,742
Dec 11, 2025137.87137.96135.00137.12137.12-0.41%48,272
Dec 10, 2025136.50140.70136.50137.69137.690.90%105,124
Dec 9, 2025130.60139.71130.60136.46136.462.93%262,037
Dec 8, 2025139.00139.00130.23132.57132.57-3.52%177,599
Dec 5, 2025139.50142.90135.00137.40137.40-2.16%107,364
Dec 4, 2025141.98144.00139.20140.44140.44-0.05%68,252
Dec 3, 2025140.01141.78138.05140.51140.51-0.46%60,092
Dec 2, 2025142.00143.05140.40141.16141.16-1.32%81,292