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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	60.82	60.12	60.12	61.98	59.46	11,120
November 25, 2025	59.8	60.88	60.88	62.39	59.71	8,666
November 24, 2025	63.45	60.93	60.93	63.45	60.11	13,012
November 21, 2025	62.81	62.95	62.95	63.58	61.56	21,632
November 19, 2025	64.03	64.53	64.53	66.5	62.16	29,301
November 18, 2025	66.04	64.04	64.04	67.5	63.05	33,957
November 17, 2025	65	66.03	66.03	66.71	63.15	97,271
November 14, 2025	60.82	63.54	63.54	63.54	59.22	158,704
November 13, 2025	59	60.52	60.52	61.88	58.98	20,510
November 12, 2025	60	59.07	59.07	60.05	58	12,278
November 11, 2025	61.5	59.06	59.06	62.37	58.55	31,936
November 10, 2025	57.26	61.28	61.28	61.45	57.26	114,541
November 07, 2025	59.81	58.53	58.53	61.59	58.36	16,882
November 06, 2025	57.48	59.81	59.81	59.81	56.2	61,538
November 04, 2025	56.83	56.97	56.97	57.71	56.4	17,927
November 03, 2025	57.02	56.83	56.83	58.98	56.75	32,005
October 31, 2025	58.01	57.86	57.86	58.18	56.8	22,315
October 30, 2025	56.9	58.01	58.01	58.21	56.9	20,300
October 29, 2025	57.2	57.91	57.91	58.5	57.2	14,033
October 28, 2025	58.4	57.58	57.58	58.4	56.15	11,099
October 27, 2025	59.99	57.86	57.86	60.8	57.4	26,305
October 24, 2025	60.51	59.31	59.31	61.38	58.5	9,322
October 23, 2025	58	60.21	60.21	60.98	58	28,108
October 21, 2025	56.6	58.08	58.08	59.48	56.6	1,160
October 20, 2025	58.96	58.14	58.14	59.38	56.01	12,061
October 17, 2025	58.21	58.41	58.41	59.2	58.1	5,070

Manaksia Steels Limited (MANAKSTEEL.NS) NSE