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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	144.25	146.42	146.42	150	143.5	675,533
November 06, 2025	156.89	144.25	144.25	156.89	143.2	1.47M
November 04, 2025	163.29	157.2	157.2	164.75	156	729,450
November 03, 2025	152.99	162.94	162.94	164.99	150.1	1.93M
October 31, 2025	156.97	152.5	152.5	156.97	152	366,690
October 30, 2025	162.48	156.31	156.31	163.15	155.28	813,802
October 29, 2025	169.5	161.99	161.99	169.5	158.15	1.55M
October 28, 2025	180	169.78	169.78	180	151.1	6.91M
October 27, 2025	180	180.31	180.31	182.82	172.5	4.48M
October 24, 2025	155.75	172.35	172.35	182	154	4.51M
October 23, 2025	157.99	155.75	155.75	160	152.9	626,618
October 21, 2025	155.65	155.21	155.21	160.05	151.2	417,614
October 20, 2025	155.7	153.5	153.5	156.1	152.21	257,570
October 17, 2025	159.3	154.73	154.73	161.5	152.2	901,755
October 16, 2025	152.4	159.3	159.3	161.7	148.95	1.79M
October 15, 2025	157.5	150.45	150.45	158.75	148.3	1.82M
October 14, 2025	160	157.44	157.44	164.65	155	7.91M
October 13, 2025	144.86	161.66	161.66	167.89	141	25.95M
October 10, 2025	146.79	145.58	145.58	151	143	225,998
October 09, 2025	147	146.1	146.1	147.83	144.5	180,331
October 08, 2025	149.5	145.19	145.19	151.19	143	183,574
October 07, 2025	147.2	147.31	147.31	149.92	145.82	282,624
October 06, 2025	139.1	145.82	145.82	158.99	139.1	4.14M
October 03, 2025	133.91	138.89	138.89	141.66	133.91	878,939
October 01, 2025	128.97	135.26	135.26	136.98	128.14	137,155
September 30, 2025	134.11	129.79	129.79	134.12	125.77	140,626
September 29, 2025	134.99	130.95	130.95	134.99	129.02	67,832
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

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