Manaksia Aluminium Company Limited - MANAKALUCO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	24.42	24.54	24.54	25	23.85	9,592
December 04, 2025	24.85	24.42	24.42	24.85	23.2	6,340
December 03, 2025	24.38	24.06	24.06	24.91	24.01	4,418
December 02, 2025	24.69	24.39	24.39	25.35	23.66	11,476
December 01, 2025	25.6	24.69	24.69	25.6	24.66	9,199
November 28, 2025	25.25	25.34	25.34	25.49	24.55	11,503
November 27, 2025	25.06	24.54	24.54	25.06	24.12	12,618
November 26, 2025	24.29	24.57	24.57	25.3	24.02	18,618
November 25, 2025	24.99	24.29	24.29	24.99	23.94	17,144
November 24, 2025	26.13	25.02	25.02	26.44	24.82	28,241
November 21, 2025	26.75	26.13	26.13	27.35	25.55	8,740
November 19, 2025	26.85	26.93	26.93	27.2	26.85	10,267
November 18, 2025	27.34	27.33	27.33	27.75	27	8,803
November 17, 2025	26.85	27.44	27.44	28.19	26.85	24,181
November 14, 2025	27.63	27.68	27.68	28.1	27.5	18,163
November 13, 2025	27.6	27.5	27.5	27.78	27.2	25,695
November 12, 2025	27.15	27.59	27.59	27.88	26.61	8,844
November 11, 2025	28.1	27.15	27.15	28.1	26.52	7,431
November 10, 2025	27.45	27.12	27.12	27.65	26.86	9,294
November 07, 2025	27.31	27.02	27.02	27.59	26.5	34,722
November 06, 2025	27.55	27.31	27.31	27.89	27	22,002
November 04, 2025	28.75	27.79	27.79	28.99	27.4	50,247
November 03, 2025	29.5	28.75	28.75	29.64	27.84	28,507
October 31, 2025	28.51	28.92	28.92	29.69	28.51	12,056
October 30, 2025	28.98	29.31	29.31	29.4	28.68	13,971
October 29, 2025	29.5	28.68	28.68	29.5	28.6	36,338
October 28, 2025	28.7	29.33	29.33	29.4	28.26	41,108
October 27, 2025	28.67	28.7	28.7	29.1	27.9	41,438
October 24, 2025	28.89	28.67	28.67	29	28.03	31,280
October 23, 2025	28.7	28.22	28.22	29.2	27.82	13,661
October 21, 2025	27.78	28.54	28.54	28.9	27.7	1,887
October 20, 2025	28.67	27.65	27.65	28.67	27.43	14,899
October 17, 2025	28.37	28.57	28.57	28.59	27.65	5,496
October 16, 2025	29	28.37	28.37	29	28	8,263
October 15, 2025	27.3	28.46	28.46	29.14	27.3	9,154
October 14, 2025	29.12	28.49	28.49	29.54	27.7	24,507
October 13, 2025	29.65	29.12	29.12	29.9	28.16	22,609
October 10, 2025	29	29.65	29.65	29.96	29	18,666
October 09, 2025	29.3	29.07	29.07	29.6	28.9	20,094
October 08, 2025	29.9	29.3	29.3	29.9	29.12	8,816
October 07, 2025	28.8	29.52	29.52	29.98	28.8	9,296
October 06, 2025	30.1	29.6	29.6	30.75	29.11	56,022
October 03, 2025	30.85	30.08	30.08	32	29.97	52,403
October 01, 2025	32.84	31.55	31.55	32.84	31.16	55,007
September 30, 2025	32.3	31.86	31.86	33.14	31.85	63,199
September 29, 2025	30.27	32.27	32.27	33.5	29.65	211,562
September 26, 2025	30.43	29.71	29.71	31.5	29.1	138,648
September 25, 2025	29.92	30.1	30.1	32.53	29.72	311,935
September 24, 2025	30.47	29.83	29.83	30.47	29.7	22,149
September 23, 2025	29.94	30.16	30.16	30.34	29.87	444,562
September 22, 2025	30.28	29.94	29.94	30.52	29.7	22,880
September 19, 2025	30.29	30.28	30.28	30.83	30	69,233
September 18, 2025	31.05	30.28	30.28	31.3	30.11	69,606
September 17, 2025	31.31	31.04	31.04	32.93	30.91	201,794
September 16, 2025	30.69	31.04	31.04	31.42	30.4	68,611
September 15, 2025	30.42	30.46	30.46	30.9	29.5	54,259
September 12, 2025	29.03	30.42	30.42	30.6	29.03	346,597
September 11, 2025	30	29.03	29.03	30.7	28.8	114,721
September 10, 2025	31.06	29.81	29.81	31.59	29.7	111,732
September 09, 2025	31.7	31.06	31.06	31.7	30.77	26,044

Manaksia Aluminium Company Limited (MANAKALUCO.NS) NSE