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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	132.85	132.55	132.47	132.85	130.66	65,973
December 23, 2025	131.5	130.89	130.89	134.37	130	73,189
December 22, 2025	133	131.91	131.91	135.5	130.92	83,632
December 19, 2025	130.85	132.8	132.8	142.67	130.85	374,171
December 18, 2025	131.78	128.94	128.94	132.28	127.73	123,245
December 17, 2025	133.65	131.99	131.99	133.65	130	123,840
December 16, 2025	134	133.65	133.65	135.25	132.34	53,495
December 15, 2025	135.63	134.97	134.97	136.4	134	104,333
December 12, 2025	139.99	135.63	135.63	139.99	134.82	64,817
December 11, 2025	137.87	137.12	137.12	137.96	135	48,381
December 10, 2025	136.5	137.69	137.69	140.7	136.5	105,160
December 09, 2025	130.6	136.46	136.46	139.71	130.6	262,207
December 08, 2025	139	132.57	132.57	139	130.23	177,712
December 05, 2025	139.5	137.4	137.4	142.9	135	107,399
December 04, 2025	141.98	140.44	140.44	144	139.2	68,410
December 03, 2025	140.01	140.51	140.51	141.78	138.05	60,125
December 02, 2025	142	141.16	141.16	143.05	140.4	81,327
December 01, 2025	145.64	143.05	143.05	145.64	141.5	114,201
November 28, 2025	141.7	145.64	145.64	147	140.13	236,018
November 27, 2025	141.86	143.86	143.86	144.71	137.19	237,309
November 26, 2025	134.37	141.45	141.45	145.8	134.36	632,813
November 25, 2025	132	133.99	133.99	137.99	131.92	208,443
November 24, 2025	136	132.47	132.47	137.01	131.65	202,171
November 21, 2025	138.19	136.92	136.92	139.84	136	124,834
November 19, 2025	142.18	138.29	138.29	142.18	138	128,336
November 18, 2025	139.98	141.92	141.92	142.88	137.76	198,160
November 17, 2025	140.99	140	140	143.67	139.1	191,660
November 14, 2025	140.26	140.3	140.3	141.8	139.68	163,827
November 13, 2025	142.05	140.26	140.26	143.94	139.51	188,183
November 12, 2025	142.19	143.57	143.57	146.7	140.43	396,579
November 11, 2025	143.92	141.78	141.78	144.27	140.07	258,626
November 10, 2025	146.5	143.51	143.51	148.37	142.35	448,718
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

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