Manaksia Coated Metals & Industries Limited - MANAKCOAT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	140.99	131.78	131.78	140.99	130	309,885
September 25, 2025	142.24	140.04	140.04	144.8	138.66	78,329
September 24, 2025	145.51	142.39	142.39	146.51	141.35	69,577
September 23, 2025	146.73	145.51	145.51	150.5	142	291,502
September 22, 2025	140.8	145.45	145.45	146.6	137.66	216,463
September 19, 2025	138.8	139.2	139.2	140	136.02	88,640
September 18, 2025	139.25	137.76	137.76	141.39	135.56	155,520
September 17, 2025	142	139.25	139.25	143	136.5	207,288
September 16, 2025	136.94	140.57	140.57	142.01	135.1	820,996
September 15, 2025	139.9	136.94	136.94	139.9	133.93	315,052
September 12, 2025	146.4	138.77	138.77	147.5	137	180,225
September 11, 2025	147.21	144.23	144.23	148.5	143.75	68,182
September 10, 2025	151.55	146.13	146.13	151.55	145.7	82,392
September 09, 2025	153.44	150.03	150.03	155.2	149.25	102,056
September 08, 2025	147.16	151.26	151.26	153.5	146.81	112,734
September 05, 2025	149.55	145.71	145.71	152.29	145	83,328
September 04, 2025	152.69	149.56	149.56	154.85	148.6	135,617
September 03, 2025	144.79	149.93	149.93	155.4	144.78	235,800
September 02, 2025	144.7	143.88	143.88	145.62	142.75	70,471
September 01, 2025	143	142.54	142.54	146.9	140	65,540
August 29, 2025	145.94	144.68	144.68	148.6	144	71,795
August 28, 2025	148.98	145.95	145.95	148.98	144.22	88,968
August 26, 2025	149.43	147.31	147.31	149.43	143.99	73,322
August 25, 2025	153.7	146.53	146.53	153.7	145.5	108,943
August 22, 2025	154.99	152.19	152.19	159.5	151.61	262,802
August 21, 2025	151.79	153.53	153.53	158.7	151	240,003
August 20, 2025	145.9	149.81	149.81	156	144.7	412,364
August 19, 2025	147.97	144.48	144.48	148.58	143.04	65,665
August 18, 2025	144.61	146.13	146.13	149.5	144.61	125,243
August 14, 2025	144.9	142.91	142.91	145.99	140.55	76,951
August 13, 2025	144.65	144.51	144.51	147	142.25	181,033
August 12, 2025	148	143.21	143.21	149.7	140.62	196,718
August 11, 2025	147.5	148.28	148.28	149.4	143.11	140,151
August 08, 2025	155.4	147.12	147.12	155.4	145.61	218,097
August 07, 2025	149	153.12	153.12	154.97	147	246,475
August 06, 2025	157.9	148.82	148.82	158.79	145.83	500,767
August 05, 2025	158.24	156.11	156.11	166.51	155	152,528
August 04, 2025	158	158.24	158.24	162.15	156.17	146,189
August 01, 2025	163.55	155.54	155.54	163.55	153	179,418
July 31, 2025	159.99	162.58	162.58	165.35	156.5	189,319
July 30, 2025	161.2	162.22	162.22	171.95	160.57	523,956
July 29, 2025	161.55	159.92	159.92	161.55	157.51	175,905
July 28, 2025	160.65	160.29	160.29	164.4	157.21	272,222
July 25, 2025	168.5	160.54	160.54	171.93	159	670,839
July 24, 2025	157.99	166.88	166.88	169.8	153	2.63M
July 23, 2025	156.42	156.42	156.42	156.42	156.42	250,884
July 22, 2025	144.95	142.2	142.2	149.38	138.6	488,768
July 21, 2025	144.87	143.38	143.38	151	141.15	517,934
July 18, 2025	144.99	141.37	141.37	145.46	140.2	172,969
July 17, 2025	146.49	143.21	143.21	149.18	137.35	637,396
July 16, 2025	131.02	145.02	145.02	145.17	130.75	618,596
July 15, 2025	128.5	131.98	131.98	133.51	128.5	81,221
July 14, 2025	130.4	129.36	129.36	133.19	128.35	63,281
July 11, 2025	135.99	132.03	132.03	135.99	130.2	94,991
July 10, 2025	137.5	134.54	134.54	137.5	132.75	56,497
July 09, 2025	135.5	136.8	136.8	137.8	132.84	110,543
July 08, 2025	140	134.38	134.38	140.95	133.5	142,514
July 07, 2025	144	139.72	139.72	144	138.05	154,952
July 04, 2025	133.96	139.12	139.12	141.2	131.69	352,227
July 03, 2025	136.25	131.62	131.62	136.39	130.55	65,964

Manaksia Coated Metals & Industries Limited (MANAKCOAT.NS) NSE