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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.28	61.01	61.01	61.5	60.3	22,997
February 19, 2026	62.98	61.44	61.44	62.98	61.25	16,709
February 18, 2026	62	62.07	62.07	62.67	61.68	17,209
February 17, 2026	62.9	61.62	61.62	64.24	60.51	51,176
February 16, 2026	63.62	62.82	62.82	63.68	62.57	17,097
February 13, 2026	63.9	63.61	63.61	64.7	62.31	32,512
February 12, 2026	63.93	63.4	63.4	64.49	63.27	20,293
February 11, 2026	64.27	63.93	63.93	65.16	63.21	20,133
February 10, 2026	66.26	64.77	64.77	66.26	64.56	15,637
February 09, 2026	64	65.01	65.01	65.2	63.96	21,292
February 06, 2026	65	63.96	63.96	65.35	63.31	22,250
February 05, 2026	65.5	65.2	65.2	65.5	64.49	13,994
February 04, 2026	64.8	65.5	65.5	65.89	63.6	29,223
February 03, 2026	64.35	64.09	64.09	65.4	64	21,459
February 02, 2026	65.4	64.17	64.17	65.4	62.76	29,911
February 01, 2026	65	65.25	65.25	66.99	64	40,383
January 30, 2026	63.5	63.85	63.85	65.5	62.91	49,258
January 29, 2026	65.75	64.32	64.32	66	63.5	35,997
January 28, 2026	63.9	65.64	65.64	66	63.9	36,579
January 27, 2026	65.25	63.35	63.35	65.96	62.76	35,136
January 23, 2026	66.8	65.92	65.92	68.99	65.21	42,486
January 22, 2026	62.5	67.83	67.83	69	62.5	147,031
January 21, 2026	62.01	62.08	62.08	63.98	61.19	39,844
January 20, 2026	67.4	62.9	62.9	67.5	62.5	62,517
January 19, 2026	68.55	66.5	66.5	68.78	66.11	55,550
January 16, 2026	66.19	68.52	68.52	69.7	65.5	110,662
January 14, 2026	65.7	66.2	66.2	67	63.46	91,464
January 13, 2026	65	65.29	65.29	67.29	64.94	61,882
January 12, 2026	63.6	64.99	64.99	69.12	62.07	138,630
January 09, 2026	64.25	63.56	63.56	65.79	63.02	30,262
January 08, 2026	68.1	65.21	65.21	69	65	53,810
January 07, 2026	69.34	68.02	68.02	69.8	67.1	99,380
January 06, 2026	63.5	68.55	68.55	73.4	63.5	625,065
January 05, 2026	64.9	63.42	63.42	65.3	62.51	72,902
January 02, 2026	64.69	64.82	64.82	65.5	64.21	38,604
January 01, 2026	64.9	64.62	64.62	65.5	64	25,042
December 31, 2025	63.2	64.5	64.5	65.27	63.2	46,762
December 30, 2025	64	62.98	62.98	64	61.62	19,354
December 29, 2025	61.5	63.72	63.72	65.9	61.15	98,422
December 26, 2025	62	62.06	62.06	63.32	62	11,457
December 24, 2025	63.1	62.62	62.62	63.5	62.01	20,081
December 23, 2025	63.3	63.09	63.09	66	62.38	102,178
December 22, 2025	59.5	62.99	62.99	64.25	59.5	69,517
December 19, 2025	59.3	59.68	59.68	60.23	59.3	14,141
December 18, 2025	59.05	59.01	59.01	60.6	57.31	37,006
December 17, 2025	60.76	59.98	59.98	61.18	59.8	10,093
December 16, 2025	60.42	60.47	60.47	61	60	7,307
December 15, 2025	61.96	60.42	60.42	62.01	60	15,336
December 12, 2025	60.2	61.78	61.78	62.5	60	22,445
December 11, 2025	59	60.18	60.18	60.4	58.92	11,668
December 10, 2025	61.6	59.31	59.31	61.6	58.25	19,859
December 09, 2025	60	60.82	60.82	61.06	59	18,882
December 08, 2025	59.33	61.37	61.37	63	58.95	41,320
December 05, 2025	60.5	59.13	59.13	62.16	58.5	29,340
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

Manaksia Limited (MANAKSIA.NS) NSE