Manaksia Steels Limited (NSE:MANAKSTEEL)
India
· Delayed Price · Currency is INR 68.30
-1.62 (-2.32%)
Apr 29, 2026, 3:29 PM IST
Manaksia Steels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 70.70 | 70.70 | 67.11 | 68.30 | 68.30 | -2.32% | 31,401 |
| Apr 28, 2026 | 71.15 | 73.82 | 69.64 | 69.92 | 69.92 | -4.61% | 89,061 |
| Apr 27, 2026 | 76.10 | 76.60 | 71.85 | 73.30 | 73.30 | -3.08% | 87,496 |
| Apr 24, 2026 | 80.95 | 82.90 | 73.16 | 75.63 | 75.63 | -6.35% | 197,151 |
| Apr 23, 2026 | 85.99 | 85.99 | 78.50 | 80.76 | 80.76 | -3.24% | 169,040 |
| Apr 22, 2026 | 81.99 | 87.13 | 80.10 | 83.46 | 83.46 | 5.37% | 1,221,955 |
| Apr 21, 2026 | 68.60 | 80.23 | 63.75 | 79.21 | 79.21 | 18.47% | 606,878 |
| Apr 20, 2026 | 70.79 | 72.90 | 65.66 | 66.86 | 66.86 | -5.55% | 121,409 |
| Apr 17, 2026 | 73.10 | 73.80 | 67.05 | 70.79 | 70.79 | 4.04% | 604,888 |
| Apr 16, 2026 | 56.71 | 68.04 | 56.71 | 68.04 | 68.04 | 20.00% | 603,488 |
| Apr 15, 2026 | 55.80 | 58.70 | 55.80 | 56.70 | 56.70 | 2.83% | 17,749 |
| Apr 13, 2026 | 57.22 | 57.22 | 54.07 | 55.14 | 55.14 | -3.16% | 17,337 |
| Apr 10, 2026 | 58.01 | 59.11 | 56.00 | 56.94 | 56.94 | -0.70% | 18,362 |
| Apr 9, 2026 | 57.73 | 60.06 | 56.74 | 57.34 | 57.34 | -1.17% | 11,680 |
| Apr 8, 2026 | 58.00 | 61.00 | 57.00 | 58.02 | 58.02 | 6.19% | 41,880 |
| Apr 7, 2026 | 52.70 | 55.00 | 51.03 | 54.64 | 54.64 | 3.82% | 11,497 |
| Apr 6, 2026 | 51.85 | 53.34 | 49.56 | 52.63 | 52.63 | 5.47% | 28,552 |
| Apr 2, 2026 | 48.85 | 50.96 | 48.11 | 49.90 | 49.90 | 2.15% | 7,232 |
| Apr 1, 2026 | 46.55 | 50.50 | 46.55 | 48.85 | 48.85 | 6.22% | 27,236 |
| Mar 30, 2026 | 46.00 | 48.60 | 45.11 | 45.99 | 45.99 | -4.74% | 30,476 |
| Mar 27, 2026 | 50.71 | 50.71 | 47.13 | 48.28 | 48.28 | -4.79% | 47,337 |
| Mar 25, 2026 | 49.50 | 52.89 | 48.54 | 50.71 | 50.71 | 5.19% | 155,524 |
| Mar 24, 2026 | 49.89 | 49.90 | 47.10 | 48.21 | 48.21 | 0.17% | 139,561 |
| Mar 23, 2026 | 51.28 | 51.56 | 48.00 | 48.13 | 48.13 | -8.03% | 34,532 |
| Mar 20, 2026 | 52.70 | 53.94 | 51.55 | 52.33 | 52.33 | 0.89% | 18,225 |
| Mar 19, 2026 | 54.55 | 54.55 | 51.55 | 51.87 | 51.87 | -3.12% | 9,753 |
| Mar 18, 2026 | 54.00 | 55.95 | 52.25 | 53.54 | 53.54 | 0.36% | 9,197 |
| Mar 17, 2026 | 53.89 | 54.00 | 52.05 | 53.35 | 53.35 | 1.50% | 11,526 |
| Mar 16, 2026 | 54.55 | 55.85 | 51.90 | 52.56 | 52.56 | -3.65% | 14,532 |
| Mar 13, 2026 | 54.01 | 56.97 | 54.01 | 54.55 | 54.55 | -0.91% | 4,001 |
| Mar 12, 2026 | 55.01 | 56.36 | 54.00 | 55.05 | 55.05 | -0.92% | 5,199 |
| Mar 11, 2026 | 56.82 | 57.82 | 55.00 | 55.56 | 55.56 | -1.72% | 11,335 |
| Mar 10, 2026 | 53.13 | 57.84 | 53.13 | 56.53 | 56.53 | 2.95% | 12,395 |
| Mar 9, 2026 | 57.10 | 57.10 | 53.51 | 54.91 | 54.91 | -3.60% | 12,950 |
| Mar 6, 2026 | 56.97 | 57.19 | 56.16 | 56.96 | 56.96 | 1.21% | 4,920 |
| Mar 5, 2026 | 56.20 | 57.85 | 55.50 | 56.28 | 56.28 | -1.00% | 11,356 |
| Mar 4, 2026 | 56.00 | 58.00 | 53.11 | 56.85 | 56.85 | 2.43% | 37,949 |
| Mar 2, 2026 | 55.26 | 57.77 | 55.25 | 55.50 | 55.50 | -4.18% | 29,185 |
| Feb 27, 2026 | 59.55 | 59.78 | 57.50 | 57.92 | 57.92 | -0.63% | 35,612 |
| Feb 26, 2026 | 60.85 | 60.85 | 58.00 | 58.29 | 58.29 | -3.40% | 24,366 |
| Feb 25, 2026 | 59.05 | 61.00 | 59.05 | 60.34 | 60.34 | 1.86% | 11,463 |
| Feb 24, 2026 | 59.60 | 59.60 | 58.51 | 59.24 | 59.24 | 1.33% | 9,987 |
| Feb 23, 2026 | 61.01 | 61.01 | 58.00 | 58.46 | 58.46 | -2.47% | 15,270 |
| Feb 20, 2026 | 59.70 | 61.50 | 59.00 | 59.94 | 59.94 | 0.25% | 20,863 |
| Feb 19, 2026 | 64.50 | 64.50 | 58.00 | 59.79 | 59.79 | -2.61% | 27,206 |
| Feb 18, 2026 | 60.30 | 62.45 | 60.22 | 61.39 | 61.39 | 0.84% | 29,249 |
| Feb 17, 2026 | 61.88 | 62.46 | 60.50 | 60.88 | 60.88 | 0.51% | 10,056 |
| Feb 16, 2026 | 61.51 | 62.40 | 59.88 | 60.57 | 60.57 | -1.21% | 15,760 |
| Feb 13, 2026 | 62.41 | 62.41 | 60.90 | 61.31 | 61.31 | -1.40% | 30,168 |
| Feb 12, 2026 | 66.30 | 66.30 | 61.56 | 62.18 | 62.18 | -4.50% | 52,364 |
| Feb 11, 2026 | 67.90 | 67.90 | 64.13 | 65.11 | 65.11 | -2.31% | 39,073 |
| Feb 10, 2026 | 66.50 | 67.70 | 63.26 | 66.65 | 66.65 | 1.23% | 77,707 |
| Feb 9, 2026 | 64.80 | 66.80 | 63.55 | 65.84 | 65.84 | 5.87% | 66,013 |
| Feb 6, 2026 | 61.25 | 62.99 | 60.52 | 62.19 | 62.19 | 2.03% | 35,291 |
| Feb 5, 2026 | 61.72 | 62.49 | 60.51 | 60.95 | 60.95 | -1.55% | 21,953 |
| Feb 4, 2026 | 60.70 | 62.85 | 60.45 | 61.91 | 61.91 | 0.23% | 33,817 |
| Feb 3, 2026 | 65.12 | 66.00 | 61.26 | 61.77 | 61.77 | -3.67% | 53,549 |
| Feb 2, 2026 | 63.48 | 64.39 | 62.39 | 64.12 | 64.12 | 4.55% | 74,173 |
| Feb 1, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 5.00% | 54,441 |
| Jan 30, 2026 | 59.40 | 59.85 | 57.40 | 58.41 | 58.41 | -1.75% | 23,525 |
| Jan 29, 2026 | 60.91 | 61.65 | 58.84 | 59.45 | 59.45 | -2.40% | 25,606 |
| Jan 28, 2026 | 61.90 | 62.03 | 60.80 | 60.91 | 60.91 | 1.10% | 11,733 |
| Jan 27, 2026 | 58.71 | 61.49 | 56.27 | 60.25 | 60.25 | 2.61% | 10,615 |
| Jan 23, 2026 | 60.50 | 62.00 | 58.16 | 58.72 | 58.72 | -2.91% | 14,273 |
| Jan 22, 2026 | 58.62 | 61.00 | 58.53 | 60.48 | 60.48 | 3.74% | 19,815 |
| Jan 21, 2026 | 56.11 | 59.97 | 56.11 | 58.30 | 58.30 | 0.15% | 24,255 |
| Jan 20, 2026 | 59.64 | 61.21 | 57.60 | 58.21 | 58.21 | -3.64% | 18,891 |
| Jan 19, 2026 | 62.00 | 62.59 | 60.00 | 60.41 | 60.41 | -3.61% | 52,924 |
| Jan 16, 2026 | 64.95 | 65.06 | 62.11 | 62.67 | 62.67 | -1.23% | 22,389 |
| Jan 14, 2026 | 62.48 | 64.49 | 61.93 | 63.45 | 63.45 | 2.49% | 40,123 |
| Jan 13, 2026 | 61.93 | 62.95 | 61.05 | 61.91 | 61.91 | 0.29% | 19,441 |
| Jan 12, 2026 | 62.66 | 64.83 | 59.60 | 61.73 | 61.73 | -1.48% | 49,245 |
| Jan 9, 2026 | 65.70 | 65.70 | 62.42 | 62.66 | 62.66 | -4.63% | 51,421 |
| Jan 8, 2026 | 68.99 | 70.08 | 65.70 | 65.70 | 65.70 | -4.99% | 52,768 |
| Jan 7, 2026 | 69.00 | 70.99 | 66.21 | 69.15 | 69.15 | -0.14% | 64,843 |
| Jan 6, 2026 | 71.90 | 71.90 | 68.03 | 69.25 | 69.25 | -1.44% | 33,609 |
| Jan 5, 2026 | 70.40 | 72.28 | 68.50 | 70.26 | 70.26 | 2.06% | 59,971 |
| Jan 2, 2026 | 72.03 | 74.80 | 68.84 | 68.84 | 68.84 | -5.00% | 79,097 |
| Jan 1, 2026 | 70.05 | 72.98 | 68.29 | 72.46 | 72.46 | 3.47% | 48,702 |
| Dec 31, 2025 | 66.05 | 70.98 | 66.05 | 70.03 | 70.03 | 3.59% | 34,519 |
| Dec 30, 2025 | 70.35 | 70.35 | 66.96 | 67.60 | 67.60 | -4.09% | 62,160 |
| Dec 29, 2025 | 74.07 | 75.85 | 70.37 | 70.48 | 70.48 | -4.85% | 56,313 |
| Dec 26, 2025 | 76.95 | 76.99 | 73.15 | 74.07 | 74.07 | -3.74% | 99,034 |
| Dec 24, 2025 | 75.59 | 77.45 | 74.00 | 76.95 | 76.95 | 1.91% | 163,481 |
| Dec 23, 2025 | 71.89 | 77.78 | 69.87 | 75.51 | 75.51 | 6.79% | 568,232 |
| Dec 22, 2025 | 68.09 | 71.50 | 64.22 | 70.71 | 70.71 | 6.99% | 227,732 |
| Dec 19, 2025 | 59.85 | 66.15 | 59.85 | 66.09 | 66.09 | 9.89% | 120,652 |
| Dec 18, 2025 | 57.42 | 61.00 | 57.42 | 60.14 | 60.14 | 4.88% | 50,363 |
| Dec 17, 2025 | 57.85 | 58.03 | 57.20 | 57.34 | 57.34 | -0.88% | 10,507 |
| Dec 16, 2025 | 57.00 | 62.98 | 57.00 | 57.85 | 57.85 | 0.59% | 5,485 |
| Dec 15, 2025 | 60.99 | 60.99 | 57.21 | 57.51 | 57.51 | -0.07% | 8,528 |
| Dec 12, 2025 | 58.14 | 58.64 | 57.30 | 57.55 | 57.55 | -0.93% | 18,188 |
| Dec 11, 2025 | 58.74 | 59.38 | 58.00 | 58.09 | 58.09 | -0.34% | 7,321 |
| Dec 10, 2025 | 58.00 | 59.16 | 57.69 | 58.29 | 58.29 | -0.63% | 7,448 |
| Dec 9, 2025 | 59.54 | 59.99 | 57.09 | 58.66 | 58.66 | 1.17% | 28,620 |
| Dec 8, 2025 | 60.48 | 62.69 | 57.51 | 57.98 | 57.98 | -2.32% | 24,534 |
| Dec 5, 2025 | 62.61 | 62.61 | 58.81 | 59.36 | 59.36 | -3.20% | 35,697 |
| Dec 4, 2025 | 61.85 | 62.94 | 60.37 | 61.32 | 61.32 | -1.92% | 5,522 |
| Dec 3, 2025 | 63.94 | 64.37 | 62.20 | 62.52 | 62.52 | -2.27% | 16,263 |
| Dec 2, 2025 | 62.90 | 64.49 | 61.52 | 63.97 | 63.97 | 2.14% | 30,861 |