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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	122.46	122.29	122.29	125.9	120.73	200,255
February 19, 2026	128.7	121.49	121.49	128.7	120.69	111,093
February 18, 2026	123.5	125.71	125.71	126.74	121.41	102,424
February 17, 2026	117.03	123.5	123.5	125.65	117.03	134,986
February 16, 2026	121.69	117.71	117.71	121.69	116.93	109,496
February 13, 2026	121.68	118.92	118.92	122.45	118	50,695
February 12, 2026	121.98	121.65	121.65	123.06	120.65	45,004
February 11, 2026	124.4	121.98	121.98	124.4	121.17	46,863
February 10, 2026	124.8	123.33	123.33	125.79	122.25	53,967
February 09, 2026	124.67	124.76	124.76	125.9	121.6	108,122
February 06, 2026	123.75	121.55	121.55	123.75	121	44,455
February 05, 2026	128.5	123.89	123.89	128.5	121.79	104,032
February 04, 2026	122.51	126.7	126.7	127.9	122.51	192,660
February 03, 2026	117.99	121.9	121.9	124.19	110.83	571,197
February 02, 2026	124.15	116.83	116.83	124.15	110.98	310,515
February 01, 2026	125.05	124.31	124.31	128.4	122	65,096
January 30, 2026	127.77	127.53	127.53	129.8	125.41	60,878
January 29, 2026	128.64	127.13	127.13	129.13	126.05	102,034
January 28, 2026	123	128.64	128.64	130	123	53,003
January 27, 2026	127	125.92	125.92	128	122.11	155,183
January 23, 2026	130.15	126.83	126.83	132.73	126	82,527
January 22, 2026	125.6	129.18	129.18	130.9	125.6	164,003
January 21, 2026	127.79	125.6	125.6	127.79	124	146,613
January 20, 2026	130.95	126.8	126.8	134.9	126	708,518
January 19, 2026	131.7	130.95	130.95	132	129.64	79,962
January 16, 2026	132.09	131.5	131.5	133.67	131.01	63,419
January 14, 2026	128	133.68	133.68	137.37	128	388,548
January 13, 2026	128.99	128.45	128.45	130.41	127.5	83,657
January 12, 2026	129.62	127.87	127.87	129.62	125.5	156,937
January 09, 2026	133.3	128.59	128.59	133.3	122.38	444,349
January 08, 2026	134.5	131.26	131.26	134.5	129.01	155,331
January 07, 2026	130.34	131.61	131.61	132.3	128.47	278,051
January 06, 2026	134.1	130.34	130.34	134.1	130	237,507
January 05, 2026	131.49	132.14	132.14	134.3	130	259,057
January 02, 2026	132	131.49	131.49	133.08	130.08	133,570
January 01, 2026	132.7	132.58	132.58	134.8	129.12	451,573
December 31, 2025	131.6	131.7	131.7	133.69	131.11	72,745
December 30, 2025	137.2	132.07	132.07	139.5	130.35	207,673
December 29, 2025	130.03	136.71	136.71	139.76	128	537,492
December 26, 2025	132.5	130.68	130.68	134	130	82,111
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

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