Manaksia Aluminium Company Ltd MANAKALUCO

NSE · India · Non-Energy Minerals

INR 33.61-0.71 (-2.07%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 33.76	-1.63%	INR 34.55	INR 34.55	INR 33.00	43.43K
2026-09-30	INR 34.32	-1.12%	INR 34.50	INR 35.22	INR 34.10	20.75K
2026-09-29	INR 34.71	+0.93%	INR 35.40	INR 35.40	INR 34.10	34.94K
2026-09-28	INR 34.39	-3.48%	INR 35.99	INR 36.01	INR 34.00	47.73K
2026-09-25	INR 35.63	+0.91%	INR 35.94	INR 35.95	INR 35.36	15.84K
2026-09-24	INR 35.31	-1.81%	INR 36.48	INR 36.48	INR 35.00	30.72K
2026-09-23	INR 35.96	+1.70%	INR 35.99	INR 36.39	INR 35.31	42.95K
2026-09-22	INR 35.36	-0.20%	INR 35.00	INR 36.50	INR 35.00	39.82K
2026-09-21	INR 35.43	-1.23%	INR 35.35	INR 36.36	INR 35.35	53.69K
2026-09-18	INR 35.87	+0.17%	INR 36.30	INR 36.70	INR 35.57	30.35K
2026-09-17	INR 35.81	+2.31%	INR 34.29	INR 36.11	INR 34.29	28.92K
2026-09-16	INR 35.00	-1.33%	INR 36.49	INR 36.49	INR 34.00	82.64K
2026-09-15	INR 35.47	-3.80%	INR 36.55	INR 37.53	INR 35.11	91.67K
2026-09-14	INR 36.87	0.00%	INR 36.87	INR 36.87	INR 36.87	0
2026-09-11	INR 36.87	-2.18%	INR 38.17	INR 38.19	INR 36.75	147.81K
2026-09-10	INR 37.69	-2.71%	INR 38.98	INR 39.39	INR 37.37	60.43K
2026-09-09	INR 38.74	-1.22%	INR 39.65	INR 39.65	INR 38.50	69.65K
2026-09-08	INR 39.22	-0.56%	INR 39.65	INR 41.80	INR 38.11	260.10K
2026-09-07	INR 39.44	+3.52%	INR 38.00	INR 39.85	INR 38.00	87.01K
2026-09-04	INR 38.10	+1.11%	INR 37.68	INR 38.31	INR 37.60	34.76K
2026-09-03	INR 37.68	+1.51%	INR 37.60	INR 38.14	INR 36.91	54.63K
2026-09-02	INR 37.12	-3.18%	INR 38.65	INR 39.35	INR 36.55	97.51K
2026-09-01	INR 38.34	-0.34%	INR 37.85	INR 39.57	INR 37.85	98.39K
2026-08-31	INR 38.47	-2.34%	INR 39.40	INR 40.09	INR 37.60	115.26K
2026-08-28	INR 39.39	+0.74%	INR 38.71	INR 39.74	INR 37.92	58.60K
2026-08-27	INR 39.10	-0.18%	INR 40.00	INR 40.70	INR 38.74	46.53K
2026-08-26	INR 39.17	-2.17%	INR 40.95	INR 40.95	INR 38.51	40.64K
2026-08-25	INR 40.04	+7.46%	INR 36.80	INR 41.68	INR 36.80	188.67K
2026-08-24	INR 37.26	-1.61%	INR 37.50	INR 38.19	INR 37.14	41.27K
2026-08-21	INR 37.87	+1.83%	INR 37.25	INR 38.00	INR 37.25	22.31K
2026-08-20	INR 37.19	-1.41%	INR 38.20	INR 38.80	INR 37.00	51.15K
2026-08-19	INR 37.72	+0.24%	INR 37.50	INR 37.99	INR 37.50	24.32K
2026-08-18	INR 37.63	-1.26%	INR 37.65	INR 38.43	INR 37.25	48.12K
2026-08-17	INR 38.11	-3.10%	INR 39.33	INR 39.33	INR 38.00	69.50K
2026-08-14	INR 39.33	-2.67%	INR 40.41	INR 40.80	INR 39.10	56.62K
2026-08-13	INR 40.41	+2.77%	INR 39.32	INR 41.50	INR 39.32	100.90K
2026-08-12	INR 39.32	-7.42%	INR 42.00	INR 42.00	INR 38.73	292.94K
2026-08-11	INR 42.47	-4.75%	INR 44.37	INR 44.49	INR 41.59	266.91K
2026-08-10	INR 44.59	+10.15%	INR 43.41	INR 47.35	INR 43.41	2.04M
2026-08-07	INR 40.48	+5.53%	INR 38.66	INR 41.89	INR 37.15	392.72K
2026-08-06	INR 38.36	+7.72%	INR 35.99	INR 38.84	INR 35.51	178.44K
2026-08-05	INR 35.61	+1.40%	INR 35.10	INR 36.00	INR 34.75	56.10K
2026-08-04	INR 35.12	+1.80%	INR 34.56	INR 35.26	INR 34.56	21.72K
2026-08-03	INR 34.50	-2.04%	INR 34.50	INR 36.60	INR 34.01	81.64K
2026-07-31	INR 35.22	+0.26%	INR 35.12	INR 35.52	INR 34.86	34.11K
2026-07-30	INR 35.13	-2.74%	INR 36.12	INR 36.75	INR 35.00	24.47K
2026-07-29	INR 36.12	+3.58%	INR 35.20	INR 36.74	INR 34.80	63.88K
2026-07-28	INR 34.87	-0.94%	INR 35.49	INR 35.50	INR 34.85	18.14K
2026-07-27	INR 35.20	-0.09%	INR 35.58	INR 36.69	INR 34.97	32.27K
2026-07-24	INR 35.23	-1.40%	INR 34.99	INR 35.80	INR 34.33	34.63K
2026-07-23	INR 35.73	-1.89%	INR 36.42	INR 38.26	INR 35.58	92.77K
2026-07-22	INR 36.42	-0.87%	INR 37.00	INR 37.04	INR 36.20	29.65K
2026-07-21	INR 36.74	-0.24%	INR 36.80	INR 37.35	INR 36.50	38.12K
2026-07-20	INR 36.83	+0.11%	INR 36.95	INR 38.80	INR 36.41	196.82K
2026-07-17	INR 36.79	-1.53%	INR 37.66	INR 38.88	INR 36.40	231.73K
2026-07-16	INR 37.36	+1.77%	INR 36.71	INR 39.50	INR 36.11	240.46K
2026-07-15	INR 36.71	+0.41%	INR 36.50	INR 37.39	INR 36.50	35.68K
2026-07-14	INR 36.56	-2.04%	INR 37.60	INR 41.90	INR 36.21	626.59K
2026-07-13	INR 37.32	+6.78%	INR 35.00	INR 37.80	INR 35.00	106.50K
2026-07-10	INR 34.95	+1.90%	INR 34.85	INR 35.50	INR 34.50	16.83K
2026-07-09	INR 34.30	-0.81%	INR 34.11	INR 35.48	INR 34.11	29.87K
2026-07-08	INR 34.58	-0.77%	INR 34.99	INR 37.00	INR 34.20	63.22K
2026-07-07	INR 34.85	-1.05%	INR 35.50	INR 35.50	INR 34.70	29.05K
2026-07-06	INR 35.22	-2.14%	INR 36.80	INR 36.80	INR 35.12	44.45K
2026-07-03	INR 35.99	+1.12%	INR 35.59	INR 36.59	INR 35.22	49.06K
2026-07-02	INR 35.59	+0.03%	INR 36.30	INR 36.30	INR 35.12	61.40K
2026-07-01	INR 35.58	+0.82%	INR 35.12	INR 36.44	INR 35.12	68.71K
2026-06-30	INR 35.29	-1.67%	INR 36.06	INR 36.64	INR 34.90	85.91K
2026-06-29	INR 35.89	-4.83%	INR 37.71	INR 38.82	INR 34.98	76.89K
2026-06-26	INR 37.71	0.00%	INR 37.71	INR 37.71	INR 37.71	0
2026-06-25	INR 37.71	+2.14%	INR 37.25	INR 38.19	INR 36.66	56.84K
2026-06-24	INR 36.92	-0.35%	INR 36.71	INR 37.50	INR 36.57	44.35K
2026-06-23	INR 37.05	-3.99%	INR 39.57	INR 39.57	INR 36.71	129.26K
2026-06-22	INR 38.59	-2.50%	INR 39.08	INR 40.35	INR 37.37	112.85K
2026-06-19	INR 39.58	-2.37%	INR 40.13	INR 40.13	INR 39.06	57.11K
2026-06-18	INR 40.54	+1.86%	INR 40.00	INR 42.31	INR 39.81	145.41K
2026-06-17	INR 39.80	-2.67%	INR 40.80	INR 41.45	INR 39.47	86.15K
2026-06-16	INR 40.89	-1.16%	INR 41.57	INR 41.89	INR 40.08	137.00K
2026-06-15	INR 41.37	+4.50%	INR 40.30	INR 43.35	INR 40.30	294.81K
2026-06-12	INR 39.59	+2.56%	INR 39.40	INR 40.95	INR 39.16	123.82K
2026-06-11	INR 38.60	-6.33%	INR 42.54	INR 44.00	INR 38.11	248.66K
2026-06-10	INR 41.21	+2.72%	INR 40.12	INR 45.50	INR 39.54	983.54K
2026-06-09	INR 40.12	+16.93%	INR 34.55	INR 40.95	INR 34.32	505.13K
2026-06-08	INR 34.31	-3.02%	INR 34.61	INR 35.30	INR 34.27	30.92K
2026-06-05	INR 35.38	-0.59%	INR 36.40	INR 36.95	INR 35.12	25.47K
2026-06-04	INR 35.59	+1.71%	INR 34.50	INR 35.99	INR 34.50	87.35K
2026-06-03	INR 34.99	-1.21%	INR 35.42	INR 35.68	INR 34.65	30.83K
2026-06-02	INR 35.42	-1.72%	INR 35.34	INR 36.08	INR 35.01	45.10K
2026-06-01	INR 36.04	-0.74%	INR 36.95	INR 36.95	INR 35.58	79.44K
2026-05-29	INR 36.31	-3.41%	INR 38.15	INR 38.43	INR 36.00	130.32K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 33.76	-1.63%	INR 34.55	INR 34.55	INR 33.00	43.43K
2026-09-30	INR 34.32	-1.12%	INR 34.50	INR 35.22	INR 34.10	20.75K
2026-09-29	INR 34.71	+0.93%	INR 35.40	INR 35.40	INR 34.10	34.94K
2026-09-28	INR 34.39	-3.48%	INR 35.99	INR 36.01	INR 34.00	47.73K
2026-09-25	INR 35.63	+0.91%	INR 35.94	INR 35.95	INR 35.36	15.84K
2026-09-24	INR 35.31	-1.81%	INR 36.48	INR 36.48	INR 35.00	30.72K
2026-09-23	INR 35.96	+1.70%	INR 35.99	INR 36.39	INR 35.31	42.95K
2026-09-22	INR 35.36	-0.20%	INR 35.00	INR 36.50	INR 35.00	39.82K
2026-09-21	INR 35.43	-1.23%	INR 35.35	INR 36.36	INR 35.35	53.69K
2026-09-18	INR 35.87	+0.17%	INR 36.30	INR 36.70	INR 35.57	30.35K
2026-09-17	INR 35.81	+2.31%	INR 34.29	INR 36.11	INR 34.29	28.92K
2026-09-16	INR 35.00	-1.33%	INR 36.49	INR 36.49	INR 34.00	82.64K
2026-09-15	INR 35.47	-3.80%	INR 36.55	INR 37.53	INR 35.11	91.67K
2026-09-14	INR 36.87	0.00%	INR 36.87	INR 36.87	INR 36.87	0
2026-09-11	INR 36.87	-2.18%	INR 38.17	INR 38.19	INR 36.75	147.81K
2026-09-10	INR 37.69	-2.71%	INR 38.98	INR 39.39	INR 37.37	60.43K
2026-09-09	INR 38.74	-1.22%	INR 39.65	INR 39.65	INR 38.50	69.65K
2026-09-08	INR 39.22	-0.56%	INR 39.65	INR 41.80	INR 38.11	260.10K
2026-09-07	INR 39.44	+3.52%	INR 38.00	INR 39.85	INR 38.00	87.01K
2026-09-04	INR 38.10	+1.11%	INR 37.68	INR 38.31	INR 37.60	34.76K
2026-09-03	INR 37.68	+1.51%	INR 37.60	INR 38.14	INR 36.91	54.63K
2026-09-02	INR 37.12	-3.18%	INR 38.65	INR 39.35	INR 36.55	97.51K
2026-09-01	INR 38.34	-0.34%	INR 37.85	INR 39.57	INR 37.85	98.39K
2026-08-31	INR 38.47	-2.34%	INR 39.40	INR 40.09	INR 37.60	115.26K
2026-08-28	INR 39.39	+0.74%	INR 38.71	INR 39.74	INR 37.92	58.60K
2026-08-27	INR 39.10	-0.18%	INR 40.00	INR 40.70	INR 38.74	46.53K
2026-08-26	INR 39.17	-2.17%	INR 40.95	INR 40.95	INR 38.51	40.64K
2026-08-25	INR 40.04	+7.46%	INR 36.80	INR 41.68	INR 36.80	188.67K
2026-08-24	INR 37.26	-1.61%	INR 37.50	INR 38.19	INR 37.14	41.27K
2026-08-21	INR 37.87	+1.83%	INR 37.25	INR 38.00	INR 37.25	22.31K
2026-08-20	INR 37.19	-1.41%	INR 38.20	INR 38.80	INR 37.00	51.15K
2026-08-19	INR 37.72	+0.24%	INR 37.50	INR 37.99	INR 37.50	24.32K
2026-08-18	INR 37.63	-1.26%	INR 37.65	INR 38.43	INR 37.25	48.12K
2026-08-17	INR 38.11	-3.10%	INR 39.33	INR 39.33	INR 38.00	69.50K
2026-08-14	INR 39.33	-2.67%	INR 40.41	INR 40.80	INR 39.10	56.62K
2026-08-13	INR 40.41	+2.77%	INR 39.32	INR 41.50	INR 39.32	100.90K
2026-08-12	INR 39.32	-7.42%	INR 42.00	INR 42.00	INR 38.73	292.94K
2026-08-11	INR 42.47	-4.75%	INR 44.37	INR 44.49	INR 41.59	266.91K
2026-08-10	INR 44.59	+10.15%	INR 43.41	INR 47.35	INR 43.41	2.04M
2026-08-07	INR 40.48	+5.53%	INR 38.66	INR 41.89	INR 37.15	392.72K
2026-08-06	INR 38.36	+7.72%	INR 35.99	INR 38.84	INR 35.51	178.44K
2026-08-05	INR 35.61	+1.40%	INR 35.10	INR 36.00	INR 34.75	56.10K
2026-08-04	INR 35.12	+1.80%	INR 34.56	INR 35.26	INR 34.56	21.72K
2026-08-03	INR 34.50	-2.04%	INR 34.50	INR 36.60	INR 34.01	81.64K
2026-07-31	INR 35.22	+0.26%	INR 35.12	INR 35.52	INR 34.86	34.11K
2026-07-30	INR 35.13	-2.74%	INR 36.12	INR 36.75	INR 35.00	24.47K
2026-07-29	INR 36.12	+3.58%	INR 35.20	INR 36.74	INR 34.80	63.88K
2026-07-28	INR 34.87	-0.94%	INR 35.49	INR 35.50	INR 34.85	18.14K
2026-07-27	INR 35.20	-0.09%	INR 35.58	INR 36.69	INR 34.97	32.27K
2026-07-24	INR 35.23	-1.40%	INR 34.99	INR 35.80	INR 34.33	34.63K
2026-07-23	INR 35.73	-1.89%	INR 36.42	INR 38.26	INR 35.58	92.77K
2026-07-22	INR 36.42	-0.87%	INR 37.00	INR 37.04	INR 36.20	29.65K
2026-07-21	INR 36.74	-0.24%	INR 36.80	INR 37.35	INR 36.50	38.12K
2026-07-20	INR 36.83	+0.11%	INR 36.95	INR 38.80	INR 36.41	196.82K
2026-07-17	INR 36.79	-1.53%	INR 37.66	INR 38.88	INR 36.40	231.73K
2026-07-16	INR 37.36	+1.77%	INR 36.71	INR 39.50	INR 36.11	240.46K
2026-07-15	INR 36.71	+0.41%	INR 36.50	INR 37.39	INR 36.50	35.68K
2026-07-14	INR 36.56	-2.04%	INR 37.60	INR 41.90	INR 36.21	626.59K
2026-07-13	INR 37.32	+6.78%	INR 35.00	INR 37.80	INR 35.00	106.50K
2026-07-10	INR 34.95	+1.90%	INR 34.85	INR 35.50	INR 34.50	16.83K
2026-07-09	INR 34.30	-0.81%	INR 34.11	INR 35.48	INR 34.11	29.87K
2026-07-08	INR 34.58	-0.77%	INR 34.99	INR 37.00	INR 34.20	63.22K
2026-07-07	INR 34.85	-1.05%	INR 35.50	INR 35.50	INR 34.70	29.05K
2026-07-06	INR 35.22	-2.14%	INR 36.80	INR 36.80	INR 35.12	44.45K
2026-07-03	INR 35.99	+1.12%	INR 35.59	INR 36.59	INR 35.22	49.06K
2026-07-02	INR 35.59	+0.03%	INR 36.30	INR 36.30	INR 35.12	61.40K
2026-07-01	INR 35.58	+0.82%	INR 35.12	INR 36.44	INR 35.12	68.71K
2026-06-30	INR 35.29	-1.67%	INR 36.06	INR 36.64	INR 34.90	85.91K
2026-06-29	INR 35.89	-4.83%	INR 37.71	INR 38.82	INR 34.98	76.89K
2026-06-26	INR 37.71	0.00%	INR 37.71	INR 37.71	INR 37.71	0
2026-06-25	INR 37.71	+2.14%	INR 37.25	INR 38.19	INR 36.66	56.84K
2026-06-24	INR 36.92	-0.35%	INR 36.71	INR 37.50	INR 36.57	44.35K
2026-06-23	INR 37.05	-3.99%	INR 39.57	INR 39.57	INR 36.71	129.26K
2026-06-22	INR 38.59	-2.50%	INR 39.08	INR 40.35	INR 37.37	112.85K
2026-06-19	INR 39.58	-2.37%	INR 40.13	INR 40.13	INR 39.06	57.11K
2026-06-18	INR 40.54	+1.86%	INR 40.00	INR 42.31	INR 39.81	145.41K
2026-06-17	INR 39.80	-2.67%	INR 40.80	INR 41.45	INR 39.47	86.15K
2026-06-16	INR 40.89	-1.16%	INR 41.57	INR 41.89	INR 40.08	137.00K
2026-06-15	INR 41.37	+4.50%	INR 40.30	INR 43.35	INR 40.30	294.81K
2026-06-12	INR 39.59	+2.56%	INR 39.40	INR 40.95	INR 39.16	123.82K
2026-06-11	INR 38.60	-6.33%	INR 42.54	INR 44.00	INR 38.11	248.66K
2026-06-10	INR 41.21	+2.72%	INR 40.12	INR 45.50	INR 39.54	983.54K
2026-06-09	INR 40.12	+16.93%	INR 34.55	INR 40.95	INR 34.32	505.13K
2026-06-08	INR 34.31	-3.02%	INR 34.61	INR 35.30	INR 34.27	30.92K
2026-06-05	INR 35.38	-0.59%	INR 36.40	INR 36.95	INR 35.12	25.47K
2026-06-04	INR 35.59	+1.71%	INR 34.50	INR 35.99	INR 34.50	87.35K
2026-06-03	INR 34.99	-1.21%	INR 35.42	INR 35.68	INR 34.65	30.83K
2026-06-02	INR 35.42	-1.72%	INR 35.34	INR 36.08	INR 35.01	45.10K
2026-06-01	INR 36.04	-0.74%	INR 36.95	INR 36.95	INR 35.58	79.44K
2026-05-29	INR 36.31	-3.41%	INR 38.15	INR 38.43	INR 36.00	130.32K