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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	59.89	58.53	58.53	59.89	57.26	15,233
October 15, 2025	58.81	59.15	59.15	59.86	58.81	5,962
October 14, 2025	59.5	59.1	59.1	60.4	59	8,635
October 13, 2025	58.55	59.5	59.5	59.9	58.55	4,772
October 10, 2025	58.85	59.29	59.29	60.35	58.85	4,829
October 09, 2025	60.76	59.14	59.14	60.76	59.11	9,542
October 08, 2025	59.4	59.97	59.97	60.9	59.4	6,583
October 07, 2025	60.47	60.18	60.18	61.25	60.1	16,856
October 06, 2025	59.75	59.84	59.84	61.4	59	28,784
October 03, 2025	59.71	59.74	59.74	61.5	59.01	19,731
October 01, 2025	59.03	61.22	61.22	61.9	59	18,255
September 30, 2025	60.9	59.03	59.03	60.9	58.55	3,286
September 29, 2025	59.24	59.87	59.87	60.49	59.2	7,645
September 26, 2025	60.27	59.24	59.24	61.48	59.16	4,816

Manaksia Steels Limited (MANAKSTEEL.NS) NSE