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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.79	15.45	15.45	16.1	15.37	7,109
January 13, 2026	15.76	15.57	15.57	15.76	15.11	11,290
January 12, 2026	15.88	15.88	15.88	16.2	15.41	3,045
January 09, 2026	16.89	15.89	15.89	16.89	15.72	43,684
January 08, 2026	16.38	16.33	16.33	17.39	15.88	43,822
January 07, 2026	16.11	15.97	15.97	16.14	15.85	11,828
January 06, 2026	16.6	16.01	16.01	16.6	15.59	14,978
January 05, 2026	16.29	15.97	15.97	16.31	15.86	2,626
January 02, 2026	16.55	16.29	16.29	16.94	15.41	17,045
January 01, 2026	16.22	16.28	16.28	16.47	16.16	8,385
December 31, 2025	16.3	16.16	16.16	16.97	16	14,618
December 30, 2025	16.1	16.02	16.02	16.22	15.86	5,924
December 29, 2025	16.27	16.07	16.07	16.36	15.86	3,716
December 26, 2025	16	16.19	16.19	16.5	15.74	6,144
December 24, 2025	16.1	15.99	15.97	16.5	15.73	15,138
December 23, 2025	15.86	15.89	15.89	16.48	15.8	16,329
December 22, 2025	16.15	16	16	16.64	15.9	8,973
December 19, 2025	16	16.03	16.03	16.19	15.65	1,878
December 18, 2025	16.64	16.15	16.15	16.64	15.11	5,794
December 17, 2025	16.01	15.88	15.88	16.24	15.75	11,322
December 16, 2025	16.22	16.2	16.2	16.9	15.76	6,583
December 15, 2025	15.6	16.21	16.21	16.58	15.6	4,131
December 12, 2025	17	16.05	16.05	17	14.61	8,422
December 11, 2025	17.39	16.15	16.15	17.4	15.8	2,648
December 10, 2025	17	16.37	16.37	17	16.2	7,072
December 09, 2025	16.15	16.24	16.24	17	15.9	11,639
December 08, 2025	15.77	15.99	15.99	16.06	15.48	18,529
December 05, 2025	15.64	15.7	15.7	15.97	15.64	1,347
December 04, 2025	15.31	15.68	15.68	16.49	15.31	38,104
December 03, 2025	16.99	15.99	15.99	16.99	15.99	19,478
December 02, 2025	15.75	16.84	16.84	16.9	15.75	5,516
December 01, 2025	16.4	16.48	16.48	16.48	16	1,226
November 28, 2025	16.49	16.46	16.46	16.49	16.1	8,733
November 27, 2025	16.37	16.48	16.48	16.79	16.1	2,047
November 26, 2025	16.35	16.37	16.37	16.4	16	26,536
November 25, 2025	15.91	15.63	15.63	16.89	15.56	5,550
November 24, 2025	16.5	16.32	16.32	16.79	15.94	12,662
November 21, 2025	17.75	16.71	16.71	17.95	16.65	44,691
November 19, 2025	18.25	17.78	17.78	18.29	17.71	15,078
November 18, 2025	18.31	18.02	18.02	18.99	17.95	20,806
November 17, 2025	18.02	18.9	18.9	19	18.02	1,044
November 14, 2025	18.6	18.65	18.65	18.99	18.01	2,843
November 13, 2025	18.75	18.6	18.6	19	18.5	8,365
November 12, 2025	19.5	18.66	18.66	19.6	18.56	11,900
November 11, 2025	19.51	19.46	19.46	19.9	19.46	43,137
November 10, 2025	19.89	20.49	20.49	20.79	19.5	23,519
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

Manugraph India Limited (MANUGRAPH.NS) NSE