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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	70.28	70.05	70.05	71.87	69.8	30,432
September 04, 2025	70.7	70.19	70.19	72.9	69.2	73,922
September 03, 2025	71.51	70.03	70.03	72.35	69.6	73,512
September 02, 2025	69.61	71.38	71.38	73	69.4	41,788
September 01, 2025	69	69.66	69.66	71.3	68.92	73,971
August 29, 2025	70.19	69.24	69.24	71.83	68	123,729
August 28, 2025	69.39	69.92	69.92	70.84	69	55,904
August 26, 2025	69.75	69.39	69.39	70.7	69	15,434
August 25, 2025	71.3	70.32	70.32	71.98	70.01	20,659
August 22, 2025	72.45	70.95	70.95	72.45	70.75	22,458
August 21, 2025	72.57	72.45	72.45	73.55	70	89,259
August 20, 2025	69.8	72.24	72.24	73.99	69.22	98,760
August 19, 2025	70.3	69.4	69.4	70.3	69	73,076
August 18, 2025	69.7	69.97	69.97	70.2	68.31	76,168
August 14, 2025	70	69.02	69.02	70.26	68.4	21,811
August 13, 2025	70.99	69.65	69.65	71.87	69.15	66,584
August 12, 2025	70.08	70.95	70.95	71.2	70.08	33,040
August 11, 2025	71.5	69.85	69.85	71.5	69.5	80,602
August 08, 2025	72.79	71.46	71.46	72.89	70.73	40,104
August 07, 2025	75.08	71.69	71.69	75.28	68.65	181,614
August 06, 2025	75.13	75.24	75.24	77.39	74.61	89,101
August 05, 2025	74.5	75.58	75.58	76.9	73.97	40,192
August 04, 2025	75.2	74.33	74.33	75.77	73.4	42,910
August 01, 2025	76.02	74.44	74.44	78.5	74.01	59,217
July 31, 2025	76.5	76.35	76.35	78.29	75.55	65,771
July 30, 2025	79.9	79	79	83	78	323,261
July 29, 2025	75.34	78.18	78.18	79	75.01	83,590
July 28, 2025	75.15	75.34	75.34	80.9	74.11	166,714
July 25, 2025	81.23	76.08	76.08	81.23	75.75	147,143
July 24, 2025	83.44	81.43	81.43	83.8	80.21	221,699
July 23, 2025	76.8	83.03	83.03	85.6	76.4	2.08M
July 22, 2025	75	74.83	74.83	75.7	73.24	59,289
July 21, 2025	75	73.71	73.71	75.01	73.21	35,785
July 18, 2025	75.9	74.79	74.79	75.9	73.52	29,851
July 17, 2025	75	75.25	75.25	76.08	73.41	59,908
July 16, 2025	74.2	74.52	74.52	75.39	73.92	18,978
July 15, 2025	74.5	74.11	74.11	74.5	73.81	14,117
July 14, 2025	73.29	74.07	74.07	74.5	72.5	23,960
July 11, 2025	74	73.07	73.07	74	73	23,604
July 10, 2025	74.88	73.56	73.56	75.75	73.2	31,409
July 09, 2025	74.8	74.7	74.7	76.19	73.5	50,892

Manaksia Limited (MANAKSIA.NS) NSE