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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	31.93	31.02	31.02	32.35	30.15	101,511
September 05, 2025	31.1	31.3	31.3	31.59	31.01	30,654
September 04, 2025	32.4	30.77	30.77	32.4	30.51	41,541
September 03, 2025	31.2	31.4	31.4	31.98	30.82	93,774
September 02, 2025	30.4	30.79	30.79	31.5	30.19	43,228
September 01, 2025	29.55	29.85	29.85	30.75	29.55	364,192
August 29, 2025	30	29.5	29.5	30.77	29.4	35,158
August 28, 2025	31.58	30.56	30.56	32.3	30.16	32,166
August 26, 2025	30.62	31.58	31.58	32.83	30.14	225,674
August 25, 2025	29.03	30.62	30.62	31.4	29.03	55,124
August 22, 2025	29.7	29.54	29.54	30.1	29.22	369,991
August 21, 2025	30.93	29.2	29.2	31.18	28.88	82,616
August 20, 2025	30.9	30.8	30.8	31.38	30.34	33,712
August 19, 2025	30.1	30.61	30.61	31.39	29.49	55,281
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

Manaksia Aluminium Company Limited (MANAKALUCO.NS) NSE