Manugraph India Limited - MANUGRAPH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.5	19.89	19.89	19.9	19.15	12,324
November 06, 2025	19.8	19.8	19.8	20.08	19.31	6,358
November 04, 2025	20	20.26	20.26	20.43	19.8	7,531
November 03, 2025	20.31	20.23	20.23	20.48	20.1	5,196
October 31, 2025	20.5	20.31	20.31	20.95	20	18,782
October 30, 2025	21.3	20.97	20.97	21.75	20.65	18,813
October 29, 2025	21.73	21.7	21.7	21.74	21.61	493
October 28, 2025	21.41	21.74	21.74	21.74	21.15	5,096
October 27, 2025	22.4	21.41	21.41	22.4	21.11	7,901
October 24, 2025	22.53	21.6	21.6	22.53	21.52	20,920
October 23, 2025	23.4	22.53	22.53	23.43	22.32	2,260
October 21, 2025	21.7	22.72	22.72	22.95	21.7	2,979
October 20, 2025	21.86	22.56	22.56	22.94	21.7	9,704
October 17, 2025	21.66	22.31	22.31	22.5	21.66	14,849
October 16, 2025	22.6	21.68	21.68	22.6	21.65	7,630
October 15, 2025	22.74	21.94	21.94	22.95	21.75	14,511
October 14, 2025	22.28	22.74	22.74	23.4	21.5	19,518
October 13, 2025	21.76	22.4	22.4	22.5	21.76	4,260
October 10, 2025	22.99	22.77	22.77	22.99	22.16	5,304
October 09, 2025	22.5	22.61	22.61	23.27	21.8	22,172
October 08, 2025	22.38	22.73	22.73	23.35	21.66	8,922
October 07, 2025	21.89	22.38	22.38	22.47	21.51	15,473
October 06, 2025	21.45	21.4	21.4	21.5	20.9	15,982
October 03, 2025	21.52	21.38	21.38	22.15	21.2	22,064
October 01, 2025	23.1	22.19	22.19	23.1	21.41	19,585
September 30, 2025	22.5	22.5	22.5	23.4	22.16	25,613
September 29, 2025	24	23.14	23.14	24	22.02	75,810
September 26, 2025	22.42	22.86	22.86	22.86	22.38	8,707
September 25, 2025	21.99	22.42	22.42	22.42	21.57	11,347
September 24, 2025	21.56	21.99	21.99	21.99	21.56	5,403
September 23, 2025	21.89	21.56	21.56	21.89	21.56	13,294
September 22, 2025	22	22	22	22.44	22	15,934
September 19, 2025	22	22	22	22.25	22	6,762
September 18, 2025	22.36	22.36	22.36	22.74	22.36	2,225
September 17, 2025	22.74	22.74	22.74	22.74	22.64	10,460
September 16, 2025	22.3	22.3	22.3	22.84	22.15	2,450
September 15, 2025	22.4	22.4	22.4	22.8	22.4	4,737
September 12, 2025	22.8	22.8	22.8	22.8	22.8	0
September 11, 2025	23.21	22.8	22.8	23.21	22.75	3,504
September 10, 2025	22.9	23.21	23.21	23.21	22.8	1,762
September 09, 2025	22.8	23.25	23.25	23.25	22.8	3,319
September 08, 2025	22.85	22.8	22.8	23.43	22.8	29,521
September 05, 2025	22.08	22.99	22.99	22.99	22.08	2,261
September 04, 2025	22.89	22.54	22.54	22.89	22.54	12,920
September 03, 2025	23.15	23	23	23.15	23	1,433
September 02, 2025	23.5	23.17	23.17	23.5	23.17	4,504
September 01, 2025	23	23.65	23.65	23.65	23	11,077
August 29, 2025	23.21	23.2	23.2	23.5	23	1,595
August 28, 2025	23.45	23.21	23.21	23.45	22.98	8,409
August 26, 2025	23.47	23.45	23.45	23.47	23.45	13,065
August 25, 2025	22.15	23.01	23.01	23.06	22.15	9,430
August 22, 2025	22.55	22.61	22.61	22.61	22.55	10,966
August 21, 2025	23	22.55	22.55	23	22.54	17,998
August 20, 2025	23.05	23	23	23.05	23	16,909
August 19, 2025	23	23	23	23	23	85,291
August 18, 2025	23.47	23.47	23.47	23.47	23.47	26,592
August 14, 2025	22.36	22.36	22.36	22.36	22.36	8,626
August 13, 2025	21.29	21.3	21.3	21.3	21.29	23,953
August 12, 2025	20.29	20.29	20.29	20.29	20.29	6,779
August 11, 2025	19.33	19.33	19.33	19.33	19.33	6,991

Manugraph India Limited (MANUGRAPH.NS) NSE