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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.7	59.94	59.94	61.5	59	20,920
February 19, 2026	64.5	59.79	59.79	64.5	58	27,306
February 18, 2026	60.3	61.39	61.39	62.45	60.22	29,362
February 17, 2026	61.88	60.88	60.88	62.46	60.5	10,166
February 16, 2026	61.51	60.57	60.57	62.4	59.88	15,834
February 13, 2026	62.41	61.31	61.31	62.41	60.9	30,498
February 12, 2026	66.3	62.18	62.18	66.3	61.56	52,435
February 11, 2026	67.9	65.11	65.11	67.9	64.13	39,273
February 10, 2026	66.5	66.65	66.65	67.7	63.26	77,707
February 09, 2026	64.8	65.84	65.84	66.8	63.55	66,394
February 06, 2026	61.25	62.19	62.19	62.99	60.52	35,312
February 05, 2026	61.72	60.95	60.95	62.49	60.51	22,058
February 04, 2026	60.7	61.91	61.91	62.85	60.45	33,897
February 03, 2026	65.12	61.77	61.77	66	61.26	53,553
February 02, 2026	63.48	64.12	64.12	64.39	62.39	74,333
February 01, 2026	61.33	61.33	61.33	61.33	61.33	54,441
January 30, 2026	59.4	58.41	58.41	59.85	57.4	24,097
January 29, 2026	60.91	59.45	59.45	61.65	58.84	25,632
January 28, 2026	61.9	60.91	60.91	62.03	60.8	11,748
January 27, 2026	58.71	60.25	60.25	61.49	56.27	10,733
January 23, 2026	60.5	58.72	58.72	62	58.16	14,280
January 22, 2026	58.62	60.48	60.48	61	58.53	19,815
January 21, 2026	56.11	58.3	58.3	59.97	56.11	24,847
January 20, 2026	59.64	58.21	58.21	61.21	57.6	19,041
January 19, 2026	62	60.41	60.41	62.59	60	53,424
January 16, 2026	64.95	62.6	62.6	65.06	62.11	22,822
January 14, 2026	62.48	63.45	63.45	64.49	61.93	40,215
January 13, 2026	61.93	61.91	61.91	62.95	61.05	19,451
January 12, 2026	62.66	61.73	61.73	64.83	59.6	49,364
January 09, 2026	65.7	62.66	62.66	65.7	62.42	51,421
January 08, 2026	68.99	65.7	65.7	70.08	65.7	52,768
January 07, 2026	69	69.15	69.15	70.99	66.21	65,612
January 06, 2026	71.9	69.25	69.25	71.9	68.03	33,609
January 05, 2026	70.4	70.26	70.26	72.28	68.5	59,974
January 02, 2026	72.03	68.84	68.84	74.8	68.84	79,184
January 01, 2026	70.05	72.46	72.46	72.98	68.29	49,328
December 31, 2025	66.05	70.03	70.03	70.98	66.05	34,625
December 30, 2025	70.35	67.6	67.6	70.35	66.96	62,202
December 29, 2025	74.07	70.48	70.48	75.85	70.37	56,713
December 26, 2025	76.95	74	74	76.99	73.15	93,180
December 24, 2025	75.59	77	76.95	77.45	74	163,481
December 23, 2025	71.89	75.51	75.51	77.78	69.87	582,370
December 22, 2025	68.09	70.71	70.71	71.5	64.22	227,770
December 19, 2025	59.85	66.09	66.09	66.15	59.85	120,652
December 18, 2025	57.42	60.14	60.14	61	57.42	50,394
December 17, 2025	57.85	57.34	57.34	58.03	57.2	10,522
December 16, 2025	57	57.85	57.85	62.98	57	5,760
December 15, 2025	60.99	57.51	57.51	60.99	57.21	8,528
December 12, 2025	58.14	57.55	57.55	58.64	57.3	18,275
December 11, 2025	58.74	58.09	58.09	59.38	58	7,562
December 10, 2025	58	58.29	58.29	59.16	57.69	7,548
December 09, 2025	59.54	58.66	58.66	59.99	57.09	28,628
December 08, 2025	60.48	57.98	57.98	62.69	57.51	24,660
December 05, 2025	62.61	59.36	59.36	62.61	58.81	35,772
December 04, 2025	61.85	61.32	61.32	62.94	60.37	5,572
December 03, 2025	63.94	62.52	62.52	64.37	62.2	16,971
December 02, 2025	62.9	63.97	63.97	64.49	61.52	30,965
December 01, 2025	62.96	62.63	62.63	65.45	61.26	543,019
November 28, 2025	60.13	62.54	62.54	62.54	59.75	27,104
November 27, 2025	60.75	59.57	59.57	60.89	59.5	8,938

Manaksia Steels Limited (MANAKSTEEL.NS) NSE