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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.64	55.82	55.82	57.49	55.32	203,692
February 19, 2026	57.66	56.59	56.59	59.1	56.15	244,267
February 18, 2026	57.85	57.66	57.66	58.68	57.41	111,518
February 17, 2026	58.01	57.85	57.85	58.83	57.12	178,096
February 16, 2026	59	58.12	58.12	59.07	57.52	174,996
February 13, 2026	59.84	59	59	59.88	58.74	107,776
February 12, 2026	61.11	59.88	59.88	61.11	59.15	195,774
February 11, 2026	62.53	60.69	60.69	62.76	60.5	153,134
February 10, 2026	60	62.53	62.53	62.95	60	481,956
February 09, 2026	58.26	59.91	59.91	61.49	58.25	240,677
February 06, 2026	59	58.26	58.26	59.54	58	103,614
February 05, 2026	59.4	59.06	59.06	60.19	58.8	153,622
February 04, 2026	60.76	59.3	59.3	61	59	294,384
February 03, 2026	62.5	60.36	60.36	64.2	60	433,664
February 02, 2026	58.6	58.74	58.74	60.5	57.47	289,455
February 01, 2026	57.51	58.38	58.38	59.07	57.37	82,795
January 30, 2026	58.21	57.52	57.52	58.21	56.82	117,656
January 29, 2026	55	58.21	58.21	59	55	574,442
January 28, 2026	53.75	55.05	55.05	55.35	53.15	197,163
January 27, 2026	53.87	52.83	52.83	53.87	51.43	209,250
January 23, 2026	56.3	53.39	53.39	56.36	52.9	132,879
January 22, 2026	55.27	55.51	55.51	56.49	55.02	138,148
January 21, 2026	55	55.27	55.27	55.56	53.5	189,774
January 20, 2026	58	55.03	55.03	58	54.5	246,571
January 19, 2026	57.5	57.15	57.15	58.24	56.5	184,213
January 16, 2026	60	58.42	58.42	60	58.28	87,060
January 14, 2026	58.51	59.26	59.26	60.12	58.01	165,313
January 13, 2026	58.4	58.76	58.76	59.45	57.78	89,447
January 12, 2026	58.1	57.96	57.96	59.23	56.66	194,159
January 09, 2026	59	58.88	58.88	60.5	58.52	146,514
January 08, 2026	61.21	59.6	59.6	61.38	59.31	208,643
January 07, 2026	61.9	61.2	61.2	62	61	101,453
January 06, 2026	62.12	61.55	61.55	62.85	60.94	207,848
January 05, 2026	62.88	62.05	62.05	63.2	61.67	142,903
January 02, 2026	63.39	62.88	62.88	63.39	61.5	176,651
January 01, 2026	63.2	62.86	62.86	63.49	62.33	110,361
December 31, 2025	62.33	62.84	62.84	64.1	61.6	262,593
December 30, 2025	60.93	62.33	62.33	63.29	60.93	248,377
December 29, 2025	60.34	60.87	60.87	62.63	60	271,350
December 26, 2025	60.75	60.34	60.34	61.18	60	92,975
December 24, 2025	61.1	60.59	60.59	61.48	60.5	99,602
December 23, 2025	61.25	61.03	61.03	61.84	60.84	111,396
December 22, 2025	61.84	61.22	61.22	61.85	60.92	164,342
December 19, 2025	60	61.23	61.23	61.59	59.36	214,089
December 18, 2025	60.45	59.43	59.43	60.46	58.95	144,435
December 17, 2025	60.52	59.56	59.56	61	59.01	140,616
December 16, 2025	60.85	61.01	61.01	61.45	60.65	104,796
December 15, 2025	60.15	61.45	61.45	62.66	60.15	115,888
December 12, 2025	61.14	61.08	61.08	61.5	60.5	145,915
December 11, 2025	61	60.99	60.99	61.3	59.7	118,417
December 10, 2025	60.45	60.28	60.28	61.63	60	126,517
December 09, 2025	59.94	60.68	60.68	61	58.45	155,806
December 08, 2025	61	59.94	59.94	62.77	59.3	236,355
December 05, 2025	62.5	61.57	61.57	63.3	61.22	207,815
December 04, 2025	63.02	62.63	62.63	64.25	62.21	116,744
December 03, 2025	63.91	63.02	63.02	64.13	62.76	120,711
December 02, 2025	64.5	63.85	63.85	65.06	63.21	132,313
December 01, 2025	65.39	64.84	64.84	65.9	64.68	87,500
November 28, 2025	65.99	65.16	65.16	65.99	64.68	83,437
November 27, 2025	67.04	66.6	66.6	67.49	64.98	208,947

Manali Petrochemicals Limited (MANALIPETC.NS) NSE