UK markets closed

Manaksia Aluminium Company Limited (MANAKALUCO.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
25.60-0.50 (-1.92%)
At close: 03:14PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.6026.1025.6025.6025.6019,151
02 May 202426.1026.1026.1026.1026.1030,277
30 Apr 202426.6027.0026.6026.6026.606,194
29 Apr 202427.0027.2527.0027.0027.0018,745
26 Apr 202427.2527.6527.0027.2527.2518,343
25 Apr 202427.2527.2526.7527.2527.2513,098
24 Apr 202426.7526.7526.4526.7526.7514,289
23 Apr 202426.4026.4026.1026.4026.409,539
22 Apr 202426.4026.7026.4026.4026.408,824
19 Apr 202426.7026.7026.4526.7026.708,658
18 Apr 202426.9526.9526.6026.9526.955,698
16 Apr 202426.5527.3526.5526.5526.5527,690
15 Apr 202426.8527.2026.6526.8526.857,164
12 Apr 202427.2027.2027.1027.2027.205,911
10 Apr 202427.6027.6027.6027.6027.608,816
09 Apr 202428.1528.5028.1528.1528.153,117
08 Apr 202428.7028.7528.7028.7028.709,441
05 Apr 202429.2529.2529.2529.2529.2512,867
04 Apr 202429.9030.6029.0029.8529.8559,218
03 Apr 202428.9530.0027.5029.4029.40150,706
02 Apr 202428.5028.9527.5028.9528.9543,732
01 Apr 202427.4027.6026.5027.6027.6028,275
28 Mar 202426.2027.5025.7526.3026.3099,329
27 Mar 202425.9026.6525.5026.2026.2089,910
26 Mar 202426.5026.7525.2525.4025.4058,361
22 Mar 202427.9027.9025.9526.3526.35169,753
21 Mar 202428.6028.6527.2527.3027.30124,262
20 Mar 202429.2031.1528.6528.6528.6563,546
19 Mar 202430.2030.2528.0030.1530.1584,641
18 Mar 202428.9029.0027.6528.8528.8580,127
15 Mar 2024------
14 Mar 202424.3026.3524.3026.3526.3540,270
13 Mar 202426.8526.9025.1025.1025.1031,583
12 Mar 202427.7527.7526.4026.4026.4063,102
11 Mar 202428.5029.7027.5527.7527.7542,364
07 Mar 202428.9529.5528.0028.8028.8056,914
06 Mar 202429.3031.4028.9028.9528.9556,553
05 Mar 202431.3531.8030.2530.4030.4035,802
04 Mar 202432.7032.7531.2531.4031.4047,975
01 Mar 202432.4032.6531.1031.8531.8547,152
29 Feb 202429.2531.9529.2531.7531.7555,824
28 Feb 202430.5031.7030.1530.4530.4553,000
27 Feb 202432.0032.0030.6031.7031.7092,382
26 Feb 202433.7533.7532.0032.1032.1055,869
23 Feb 202433.7534.7032.7033.0033.0060,947
22 Feb 202434.8534.8532.5033.7533.7555,189
21 Feb 202434.7535.9033.9033.9533.9546,641
20 Feb 202434.4035.9033.4034.7534.7586,987
19 Feb 202435.1035.1033.5034.4034.4082,507
16 Feb 202435.3035.9033.6535.0535.0561,825
15 Feb 202435.8035.9534.1535.3035.3051,946
14 Feb 202431.1534.3531.1534.3034.3097,071
13 Feb 202434.0034.0032.7532.7532.7533,298
12 Feb 202436.0037.6534.4534.4534.4570,506
09 Feb 202437.0038.8035.9536.2536.2571,444
08 Feb 202439.7039.7037.8037.8037.80130,744
07 Feb 202438.2040.1036.3539.7539.75159,650
06 Feb 202440.3541.4038.2038.2038.20187,627
05 Feb 202439.9540.3038.5040.2040.20182,146
02 Feb 202436.9538.4036.1038.4038.4097,124
01 Feb 202438.4038.5036.4536.6036.60155,361
31 Jan 202440.3540.3538.2538.3538.35129,056
30 Jan 202440.9041.7038.7540.2540.25695,008
29 Jan 202444.5546.0039.1040.4540.452,634,277
25 Jan 202438.2043.4036.5043.4043.404,144,467
24 Jan 202430.6536.4530.5536.2036.202,851,349
23 Jan 202432.8533.4029.4030.4030.40425,367
19 Jan 202429.4531.9029.3031.6031.60729,873
18 Jan 202428.9529.8027.3028.8028.80269,735
17 Jan 202429.7530.0028.5028.7528.75158,683
16 Jan 202431.5032.0029.0029.6529.65430,865
15 Jan 202430.5531.6028.1531.0031.00676,603
12 Jan 202433.0033.4029.6030.0530.051,193,180
11 Jan 202427.0532.2027.0032.2032.203,866,819
10 Jan 202427.2527.6026.6026.8526.85104,154
09 Jan 202427.2027.9526.7527.0527.05239,714
08 Jan 202426.0027.9525.6027.1027.10545,481
05 Jan 202426.1026.4025.6025.8025.80117,017
04 Jan 202426.0526.6025.3525.9525.95224,032
03 Jan 202426.1026.2025.0525.5025.50115,759
02 Jan 202425.7026.1025.0525.7025.70287,548
01 Jan 202424.5026.4524.2525.3025.30294,929
29 Dec 202324.4024.8024.2024.3024.3061,434
28 Dec 202324.2524.7524.2024.5524.55113,640
27 Dec 202324.8025.0024.1024.4524.4591,303
26 Dec 202323.9024.9023.9024.4524.4556,738
22 Dec 202324.6024.6523.5023.9023.90116,941
21 Dec 202323.3524.4023.3524.1524.1560,262
20 Dec 202325.2025.2023.6023.8523.85107,638
19 Dec 202325.1025.2524.8525.0025.00114,676
18 Dec 202324.7025.8024.2524.9524.95346,265
15 Dec 202324.7025.0024.3024.6024.60192,589
14 Dec 202324.2524.5524.1024.4524.45123,379
13 Dec 202324.0024.4523.6024.3524.35137,238
12 Dec 202324.0024.2023.8023.9023.9050,819
11 Dec 202324.3024.5023.9024.0524.0575,038
08 Dec 202323.7024.7023.7023.9523.9559,484
07 Dec 202323.7523.8523.4523.7023.70101,946
06 Dec 202324.1024.3523.4023.5023.50183,473
05 Dec 202324.4524.4524.0024.1024.1097,536
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...