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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Manaksia Limited (MANAKSIA.NS) NSE