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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.6	28.97	28.97	29.4	28.02	112,335
February 19, 2026	30.9	29.26	29.26	30.9	29.26	137,824
February 18, 2026	30.44	30.79	30.79	31.38	30.3	140,598
February 17, 2026	27.26	29.98	29.98	29.98	27.26	177,493
February 16, 2026	29	28.56	28.56	29.75	28.56	99,636
February 13, 2026	30.35	30.06	30.06	30.36	30.06	141,675
February 12, 2026	32.8	31.64	31.64	32.8	31.64	357,855
February 11, 2026	33.3	33.3	33.3	33.3	33.01	311,769
February 10, 2026	29.61	31.72	31.72	31.72	29.6	88,615
February 09, 2026	31.16	30.21	30.21	31.78	30.21	413,337
February 06, 2026	32.35	31.79	31.79	33	31.69	883,517
February 05, 2026	34.11	33.35	33.35	36.79	33.35	557,599
February 04, 2026	35.1	35.1	35.1	35.1	35.1	31,408
February 03, 2026	38.69	36.94	36.94	38.87	36.94	96,428
February 02, 2026	38.88	38.88	38.88	40.72	38.88	312,506
February 01, 2026	40.92	40.92	40.92	40.92	40.92	17,016
January 30, 2026	43.07	43.07	43.07	43.07	43.07	58,074
January 29, 2026	45.33	45.33	45.33	45.33	45.33	114,808
January 28, 2026	47.71	47.71	47.71	50.22	47.71	907,876
January 27, 2026	50.22	50.22	50.22	50.22	50.22	57,908
January 23, 2026	52.86	52.86	52.86	52.86	52.86	33,825
January 22, 2026	55.64	55.64	55.64	55.64	55.64	20,903
January 21, 2026	58.56	58.56	58.56	58.56	58.56	46,975
January 20, 2026	68.12	61.64	61.64	68.12	61.64	391,727
January 19, 2026	60.56	64.88	64.88	64.88	59.7	2.7M
January 16, 2026	55.99	58.72	58.72	59.36	54.32	4.02M
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

Manaksia Aluminium Company Limited (MANAKALUCO.NS) NSE