Manali Petrochemicals Limited - MANALIPETC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	73.48	72.58	72.58	74.47	72.01	564,761
October 16, 2025	74.49	73.05	73.05	77.29	72.35	1.95M
October 15, 2025	73.15	74.62	74.62	77.6	72.78	1.57M
October 14, 2025	73.65	73.51	73.51	75	73	651,779
October 13, 2025	72.26	73.67	73.67	75.97	71.64	1.97M
October 10, 2025	70.5	73.01	73.01	73.25	70	1.75M
October 09, 2025	64.84	70.89	70.89	74	64.63	9.83M
October 08, 2025	64	64.62	64.62	64.97	64	163,284
October 07, 2025	64.75	63.84	63.84	66.25	63.55	379,213
October 06, 2025	65.94	64.74	64.74	66.76	64.3	250,387
October 03, 2025	66.23	65.66	65.66	66.36	64.83	189,219
October 01, 2025	64.4	64.94	64.94	65.35	64	222,430
September 30, 2025	64.23	64.19	64.19	65.7	63.91	275,900
September 29, 2025	64.7	64.19	64.19	66.25	64	223,897
September 26, 2025	66.04	64.54	64.54	66.9	64.29	220,250
September 25, 2025	66.45	66.04	66.04	68	65.68	204,915
September 24, 2025	66.8	66.33	66.33	67.91	66.15	186,973
September 23, 2025	67.74	66.83	66.83	68.47	66.17	203,595
September 22, 2025	68.3	67.74	67.74	69.64	67.29	257,274
September 19, 2025	69.82	68.3	68.3	70.03	68.05	271,539
September 18, 2025	68.9	69.41	69.41	70.4	68.9	219,156
September 17, 2025	69.45	68.72	68.72	70.55	68.53	350,237
September 16, 2025	70.24	68.88	68.88	72.37	68.5	660,459
September 15, 2025	71	69.85	69.85	71	69.3	291,684
September 12, 2025	70.9	70.37	70.37	71.84	70.14	187,091
September 11, 2025	70.98	70.65	70.65	72.5	70.55	217,886
September 10, 2025	72.2	71.31	71.31	72.5	71.01	230,773
September 09, 2025	72.82	71.5	71.5	73.62	71.3	241,291
September 08, 2025	73.3	73.28	73.28	75.48	72.82	598,799
September 05, 2025	72.2	72.06	72.06	73.68	70.41	446,108
September 04, 2025	74.44	71.82	71.82	75.9	71.3	868,993
September 03, 2025	68.9	73.7	73.7	74.65	68.63	2.06M
September 02, 2025	68.19	68.91	68.91	70.62	67.83	579,919
September 01, 2025	66.3	68.05	68.05	69.67	66	2.07M
August 29, 2025	64.25	64.43	64.43	66.2	64	185,158
August 28, 2025	65	64.89	64.89	65.61	64.15	156,912
August 26, 2025	66	65.13	65.13	66.59	65	101,150
August 25, 2025	67.7	66.18	66.18	67.9	66.01	380,296
August 22, 2025	68.2	67.19	67.19	68.2	65.97	342,542
August 21, 2025	68.49	68.03	68.03	70.67	67.5	490,662
August 20, 2025	67.2	68.28	68.28	69	66.85	431,463
August 19, 2025	64.12	66.82	66.82	67.5	63.82	587,845
August 18, 2025	64.25	64.29	64.29	66.21	64.01	410,055
August 14, 2025	65.9	64.21	64.21	67.17	63.5	247,465
August 13, 2025	66.3	65.67	65.67	66.66	65.35	161,064
August 12, 2025	67.23	65.98	65.98	68	65.5	624,192
August 11, 2025	65.66	65.15	65.15	66.13	64.13	295,861
August 08, 2025	64.49	64.82	64.82	68	63.64	603,288
August 07, 2025	63.01	63.87	63.87	64.98	62.11	396,809
August 06, 2025	65.76	63.58	63.58	65.99	63.2	352,941
August 05, 2025	65.99	65.44	65.44	68.44	65.1	900,159
August 04, 2025	66	65.39	65.39	67.19	65	503,981
August 01, 2025	68	66.07	66.07	68.5	65.31	438,194
July 31, 2025	68.8	67.96	67.96	69.44	67.1	612,302
July 30, 2025	71.71	68.97	68.97	71.9	68.62	789,674
July 29, 2025	70.2	71.99	71.99	73.3	69.08	1.22M
July 28, 2025	72.9	70.28	70.28	73.74	69.88	757,307
July 25, 2025	74.49	72.9	72.9	74.99	72.52	634,495
July 24, 2025	77.25	74.72	74.72	78.24	74.15	1.33M
July 23, 2025	77.55	76.18	76.18	77.62	74.76	1.29M

Manali Petrochemicals Limited (MANALIPETC.NS) NSE