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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	31.5	30.21	30.21	31.69	30.05	22,891
August 14, 2025	32.01	30.42	30.42	32.01	30.11	42,616
August 13, 2025	31	31.28	31.28	33	30.87	176,989
August 12, 2025	30.88	30.41	30.41	31.38	29.9	31,037
August 11, 2025	31.62	30.53	30.53	31.63	29.8	172,774
August 08, 2025	30.8	31.62	31.62	32.6	30.8	53,192
August 07, 2025	32.1	31.29	31.29	32.44	30.79	117,616
August 06, 2025	33.2	31.62	31.62	33.97	30.77	90,942
August 05, 2025	33.27	33.16	33.16	34.9	32.47	616,666
August 04, 2025	31.01	32.85	32.85	33.59	31.01	323,086
August 01, 2025	30.55	31.28	31.28	32.66	30.28	203,432
July 31, 2025	29.53	30.27	30.27	33.9	29.53	325,418
July 30, 2025	28.61	30.24	30.24	33.49	28.61	829,802
July 29, 2025	28.6	29.08	29.08	29.65	28.56	41,439
July 28, 2025	29.5	28.64	28.64	29.99	28.36	81,784
July 25, 2025	30.97	30.04	30.04	31	28.72	224,886
July 24, 2025	33.06	30.65	30.65	34.26	30.42	541,821
July 23, 2025	29	33.49	33.49	34.32	28.84	3M
July 22, 2025	28.45	28.6	28.6	29.45	27.65	52,726
July 21, 2025	28.46	27.98	27.98	30.5	27.31	194,441
July 18, 2025	29.85	28.46	28.46	31.45	28.15	339,048
July 17, 2025	26.97	29.6	29.6	31.19	26.4	796,755
July 16, 2025	26.36	26.44	26.44	26.94	26.12	25,859
July 15, 2025	26.5	26.37	26.37	26.97	26	22,454
July 14, 2025	26.61	26.66	26.66	27.18	26.3	21,075
July 11, 2025	26.76	26.61	26.61	27.68	26.15	68,197
July 10, 2025	26.8	26.37	26.37	26.99	26	24,700
July 09, 2025	27.17	26.85	26.85	27.19	26.8	9,948
July 08, 2025	26.96	27.03	27.03	27.4	26.75	41,867
July 07, 2025	27.75	26.48	26.48	27.75	26.4	40,290
July 04, 2025	26.8	27.51	27.51	28	26.27	270,670
July 03, 2025	25.71	26.42	26.42	28.09	25.11	223,356
July 02, 2025	26.35	25.6	25.6	26.42	25.52	83,418
July 01, 2025	26	25.77	25.77	26.99	25.45	47,697
June 30, 2025	27.13	26.41	26.41	27.13	26.2	27,714
June 27, 2025	26.32	26.43	26.43	27.26	26.19	51,099
June 26, 2025	25.5	25.78	25.78	26.39	25.32	83,469
June 25, 2025	25.29	25.28	25.28	25.84	25.1	50,632
June 24, 2025	25.25	24.86	24.86	25.39	24.6	25,682
June 23, 2025	25.1	24.59	24.59	25.19	24.4	28,649
June 20, 2025	24.81	24.74	24.74	25.77	24.15	46,467
June 19, 2025	25.9	24.81	24.81	26	24.6	44,792
June 18, 2025	27.3	25.91	25.91	27.3	25.8	36,375
June 17, 2025	26.53	26.3	26.3	27.7	26.05	43,906
June 16, 2025	26.8	26.53	26.53	27.08	26.21	29,549
June 13, 2025	27.45	26.65	26.65	27.45	26.41	49,241
June 12, 2025	28.42	27.13	27.13	29	26.5	43,510
June 11, 2025	29.3	28.73	28.73	29.3	28.21	45,310
June 10, 2025	29.47	28.52	28.52	29.5	28.32	53,727
June 09, 2025	28.55	29.29	29.29	29.94	27.82	277,069
June 06, 2025	26.9	28.09	28.09	28.5	26.86	95,920
June 05, 2025	26.8	27.04	27.04	27.45	26.8	21,509
June 04, 2025	27.17	26.79	26.79	27.79	26.6	34,562
June 03, 2025	26.91	27.17	27.17	28.29	26.46	112,997
June 02, 2025	26.96	26.35	26.35	26.96	26	27,659
May 30, 2025	27.48	27.06	27.06	27.94	26.12	85,489
May 29, 2025	26.4	26.57	26.57	27.7	26.4	15,204
May 28, 2025	27.33	26.84	26.84	27.38	26.67	19,986
May 27, 2025	25.99	27.12	27.12	28.65	25.85	166,904
May 26, 2025	27.08	26.4	26.4	27.08	26.3	24,588

Manaksia Aluminium Company Limited (MANAKALUCO.NS) NSE