Manaksia Limited - MANAKSIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	61.6	60.11	60.11	61.99	60	31,490
December 03, 2025	62.87	61.32	61.32	62.98	61	42,541
December 02, 2025	63.6	62.64	62.64	63.6	62	25,591
December 01, 2025	63.04	63.3	63.3	65	63.04	24,557
November 28, 2025	64.25	63.77	63.77	64.5	62.42	25,375
November 27, 2025	63.5	64.08	64.08	65.66	63.49	13,155
November 26, 2025	62.04	63.29	63.29	64.6	62.04	20,642
November 25, 2025	62.26	62.17	62.17	62.76	62	12,403
November 24, 2025	64	62.25	62.25	64.03	62	30,525
November 21, 2025	64.02	64.42	64.42	66.59	64.02	35,481
November 19, 2025	66.01	65.91	65.91	67.9	65.22	21,759
November 18, 2025	66.7	65.87	65.87	67.14	65.7	7,929
November 17, 2025	65.3	66.45	66.45	72	64.91	88,558
November 14, 2025	65.25	65.54	65.54	67.1	63.16	19,878
November 13, 2025	65.3	65.15	65.15	65.85	64.9	18,993
November 12, 2025	65.49	65.05	65.05	65.8	64.7	16,402
November 11, 2025	65.9	65.26	65.26	65.9	64.9	11,272
November 10, 2025	66.1	65.65	65.65	66.47	64.26	25,281
November 07, 2025	66.2	65.59	65.59	66.2	64.99	24,953
November 06, 2025	66.3	65.6	65.6	66.7	65.51	8,718
November 04, 2025	69	66.43	66.43	69	66.29	37,048
November 03, 2025	67.28	68.68	68.68	69.75	67.05	39,457
October 31, 2025	68.35	67.28	67.28	68.35	67.12	10,489
October 30, 2025	69.07	68.17	68.17	69.19	68	11,925
October 29, 2025	67.8	68.52	68.52	69.8	67.8	80,181
October 28, 2025	69	67.15	67.15	69.48	67	33,772
October 27, 2025	68	68.31	68.31	69.89	67.43	68,367
October 24, 2025	66.6	67.71	67.71	68.75	66.35	58,719
October 23, 2025	67.15	66.33	66.33	67.99	65.53	61,345
October 21, 2025	67.9	66.45	66.45	68.7	65.7	20,592
October 20, 2025	66	67.5	67.5	68	66	49,734
October 17, 2025	65.83	65.74	65.74	66.7	65.1	19,596
October 16, 2025	67	65.83	65.83	67.51	65.51	42,625
October 15, 2025	68.68	66.55	66.55	69.53	66.1	43,342
October 14, 2025	68	68.91	68.91	70	67.94	54,739
October 13, 2025	65.61	67.78	67.78	69.8	65.5	63,094
October 10, 2025	66.21	65.93	65.93	66.7	65.7	25,932
October 09, 2025	66.5	66.19	66.19	67.01	65.96	39,881
October 08, 2025	67.65	66.25	66.25	67.65	66.13	40,848
October 07, 2025	67.12	67.9	67.9	68.75	67.12	25,554
October 06, 2025	68.25	67.84	67.84	70.5	67.15	67,356
October 03, 2025	67.71	68.25	68.25	69	67.11	31,432
October 01, 2025	67.86	67.71	67.71	68.19	67.36	15,669
September 30, 2025	67.25	67.51	67.51	68	67.25	12,131
September 29, 2025	68.4	67.25	67.25	68.83	66.82	25,359
September 26, 2025	69.09	67.76	67.76	69.18	67.5	38,102
September 25, 2025	70.3	69.09	69.09	70.6	69	24,319
September 24, 2025	70.99	69.98	69.98	71	69.85	25,751
September 23, 2025	70.05	71.37	71.37	71.5	69.5	39,183
September 22, 2025	69.98	70.07	70.07	70.87	69.75	39,422
September 19, 2025	70	70.04	70.04	71.2	69.52	44,029
September 18, 2025	70.27	70.53	70.53	71.7	70.27	50,925
September 17, 2025	71.7	70.27	70.27	71.7	70	33,460
September 16, 2025	69.51	70.46	70.46	71.64	69.51	39,721
September 15, 2025	70.4	70.5	70.5	71.8	70	31,532
September 12, 2025	70.1	70.07	70.07	70.89	69.2	44,512
September 11, 2025	70.4	69.72	69.72	71.12	69.2	23,016
September 10, 2025	70.02	69.76	69.76	71.84	69.16	53,914
September 09, 2025	70.48	69.93	69.93	71.96	69.8	47,364
September 08, 2025	70.05	70.35	70.35	71.08	70.05	14,143

Manaksia Limited (MANAKSIA.NS) NSE