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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	45.75	53.97	53.97	54.09	45.08	4.44M
January 13, 2026	40.61	45.08	45.08	48.63	40.6	4.97M
January 12, 2026	39.7	40.53	40.53	44.28	34.23	4.39M
January 09, 2026	31.7	38.31	38.31	38.73	30.6	2.3M
January 08, 2026	36.8	32.28	32.28	36.8	31.33	723,802
January 07, 2026	37.9	36.83	36.83	39.69	35.33	1.21M
January 06, 2026	34.5	38.65	38.65	40.26	34.5	5.26M
January 05, 2026	35	33.55	33.55	35	31.08	783,253
January 02, 2026	29.75	30.13	30.13	30.25	28.5	97,330
January 01, 2026	29.4	29.07	29.07	30	29	46,223
December 31, 2025	28.7	28.89	28.89	28.89	28.13	69,548
December 30, 2025	27.24	27.52	27.52	27.52	26.62	39,747
December 29, 2025	25.36	26.21	26.21	26.48	25.36	28,012
December 26, 2025	25	25.36	25.36	25.49	24.51	17,616
December 24, 2025	24	25.03	25.03	25.35	24	44,832
December 23, 2025	24.42	24.81	24.81	25.14	24.4	20,604
December 22, 2025	23.26	24.42	24.42	24.42	23.26	18,412
December 19, 2025	22.9	23.26	23.26	23.45	22.63	6,887
December 18, 2025	23.28	23.09	23.09	23.6	23	8,397
December 17, 2025	24.6	23.3	23.3	24.6	23.1	23,770
December 16, 2025	23.85	24.3	24.3	24.44	23.85	2,646
December 15, 2025	24.8	24.15	24.15	24.8	23.85	9,882
December 12, 2025	23.8	24.29	24.29	24.45	23.8	6,749
December 11, 2025	23.7	24.16	24.16	24.35	23.7	4,735
December 10, 2025	23.98	23.83	23.83	24.17	22.55	21,901
December 09, 2025	23.6	23.2	23.2	23.98	22.61	22,168
December 08, 2025	24.42	23.75	23.75	25	23.31	13,438
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

Manaksia Aluminium Company Limited (MANAKALUCO.NS) NSE