Manaksia Steels Limited - MANAKSTEEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	60.27	59.24	59.24	61.48	59.16	4,816
September 25, 2025	60.15	60.27	60.27	61.47	60	4,787
September 24, 2025	60.52	60.48	60.48	62.4	60.12	5,721
September 23, 2025	61.06	60.72	60.72	63.45	60.5	31,318
September 22, 2025	61	61.06	61.06	61.98	59	25,383
September 19, 2025	60.1	59.55	59.55	60.3	59.35	9,806
September 18, 2025	60.97	60.08	60.08	61.33	59.55	11,234
September 17, 2025	61	60.42	60.42	61.98	60	6,068
September 16, 2025	62.3	60.96	60.96	62.3	60.6	6,623
September 15, 2025	60.1	61.47	61.47	63	59.8	6,725
September 12, 2025	62.5	61.48	61.48	64	60.6	11,929
September 11, 2025	64.79	62.27	62.27	64.79	60.25	26,463
September 10, 2025	59.49	62.68	62.68	62.88	59.49	35,903
September 09, 2025	58.51	59.89	59.89	60.9	58.51	9,626
September 08, 2025	60.49	59.46	59.46	60.49	58.51	14,040
September 05, 2025	59.12	59.35	59.35	59.97	59.12	13,310
September 04, 2025	59.98	59.22	59.22	60.2	59.02	6,369
September 03, 2025	60	59.21	59.21	60	57.72	10,376
September 02, 2025	60.99	58.32	58.32	60.99	58	11,635
September 01, 2025	58	59.5	59.5	60.49	58	4,707
August 29, 2025	58.93	58.07	58.07	59	58	9,827
August 28, 2025	58	58.93	58.93	60	57.6	13,426
August 26, 2025	60	59.68	59.68	61	59	7,416
August 25, 2025	59.32	59.5	59.5	60.5	59.03	4,883
August 22, 2025	58.56	59.32	59.32	61	58.56	9,857
August 21, 2025	60.11	60.19	60.19	61.15	60.07	5,859
August 20, 2025	60.2	60.07	60.07	60.5	59.8	10,174
August 19, 2025	58.11	59.38	59.38	60.29	58.11	11,662
August 18, 2025	58.9	59.12	59.12	60	58.43	12,375
August 14, 2025	57.28	60.03	60.03	60.5	57.28	31,264
August 13, 2025	60.32	60.22	60.22	62.48	59.25	21,386
August 12, 2025	61.8	60.88	60.88	62.78	60.61	19,644
August 11, 2025	61.93	61.8	61.8	62.24	61	13,164
August 08, 2025	63.11	62.24	62.24	63.5	62	4,544
August 07, 2025	63.08	63.56	63.56	64.31	63.05	4,586
August 06, 2025	63.41	63.69	63.69	64.4	63	10,464
August 05, 2025	63.01	63.62	63.62	64.9	63	8,653
August 04, 2025	64.99	64.61	64.61	65.4	63	14,351
August 01, 2025	65.35	64.89	64.89	66.9	64.4	64,448
July 31, 2025	68.7	67.79	67.79	69.05	66.1	165,815
July 30, 2025	65.77	65.77	65.77	65.77	65.77	40,015
July 29, 2025	62.95	62.64	62.64	63.5	61.12	12,957
July 28, 2025	61.7	63.1	63.1	64.78	60.45	18,466
July 25, 2025	63.97	61.7	61.7	63.97	61.1	11,040
July 24, 2025	64.01	62.64	62.64	65	62.5	15,290
July 23, 2025	60.99	63.84	63.84	63.94	60.5	31,657
July 22, 2025	61.1	60.9	60.9	63	60.56	16,008
July 21, 2025	61.75	61.8	61.8	62.9	60.83	7,787
July 18, 2025	63.65	62.52	62.52	63.65	61.75	8,452
July 17, 2025	61.8	61.91	61.91	63.45	61.77	5,650
July 16, 2025	63	62.34	62.34	63.35	61.7	16,896
July 15, 2025	63.25	62.5	62.5	64.44	62	23,958
July 14, 2025	65.44	63.68	63.68	65.49	63.46	39,001
July 11, 2025	66.8	64.4	64.4	67.56	64.39	121,354
July 10, 2025	67.78	67.78	67.78	67.78	67.78	43,389
July 09, 2025	61.44	64.56	64.56	64.56	61.44	46,989
July 08, 2025	61	61.49	61.49	62.67	61	17,587
July 07, 2025	61.55	61.22	61.22	63.59	61	30,870
July 04, 2025	63.1	62.82	62.82	64.92	62.2	15,374
July 03, 2025	66.29	64.15	64.15	66.76	63.25	29,179

Manaksia Steels Limited (MANAKSTEEL.NS) NSE