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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.21	15.07	15.07	15.28	14.88	2,551
February 19, 2026	15.04	14.89	14.89	15.11	14.82	31,800
February 18, 2026	15.2	14.84	14.84	15.6	14.61	9,020
February 17, 2026	15.53	14.98	14.98	15.55	14.8	21,097
February 16, 2026	16.6	15.23	15.23	16.6	15.2	16,096
February 13, 2026	16.34	15.61	15.61	16.34	15.5	17,740
February 12, 2026	17.6	15.98	15.98	17.6	15.5	23,501
February 11, 2026	17.99	17.35	17.35	18.25	16.9	55,562
February 10, 2026	15.8	17.64	17.64	18.54	15.74	338,174
February 09, 2026	15.53	15.45	15.45	15.83	15.31	2,590
February 06, 2026	15.5	15.61	15.61	15.79	15.25	3,727
February 05, 2026	15.5	15.5	15.5	16	15.16	9,744
February 04, 2026	15	15.3	15.3	15.98	14.96	12,401
February 03, 2026	14.5	14.97	14.97	16	14.5	14,506
February 02, 2026	14.41	14.75	14.75	14.89	14.11	8,562
February 01, 2026	14.7	14.52	14.52	14.81	14.47	6,122
January 30, 2026	14.8	14.46	14.46	14.85	14.3	10,111
January 29, 2026	15	14.67	14.67	15.09	14.51	4,973
January 28, 2026	15.35	14.86	14.86	15.35	14.41	4,949
January 27, 2026	15	14.79	14.79	15.2	14.31	27,701
January 23, 2026	14.85	14.91	14.91	15.49	14.79	9,413
January 22, 2026	14.94	15.24	15.24	15.4	14.52	1,521
January 21, 2026	14.51	14.94	14.94	15.95	14.51	15,990
January 20, 2026	15.46	15.11	15.11	15.85	14.25	28,593
January 19, 2026	15.9	15.63	15.63	15.9	15.36	410
January 16, 2026	15.61	15.8	15.8	15.99	15.31	8,666
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

Manugraph India Limited (MANUGRAPH.NS) NSE