Manaksia Coated Metals & Industries Ltd MANAKCOAT
NSE · India · Non-Energy Minerals
INR 126.05-0.93 (-0.73%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 126.59 | -0.31% | INR 126.10 | INR 127.50 | INR 124.50 | 539.49K |
| 2026-09-30 | INR 126.98 | -0.24% | INR 126.28 | INR 129.19 | INR 126.00 | 218.74K |
| 2026-09-29 | INR 127.29 | +1.39% | INR 125.54 | INR 128.59 | INR 125.13 | 217.00K |
| 2026-09-28 | INR 125.54 | -3.36% | INR 131.40 | INR 132.29 | INR 124.57 | 752.27K |
| 2026-09-25 | INR 129.91 | -0.95% | INR 132.56 | INR 132.56 | INR 128.13 | 165.93K |
| 2026-09-24 | INR 131.16 | -0.63% | INR 131.99 | INR 134.16 | INR 130.00 | 224.39K |
| 2026-09-23 | INR 131.99 | -0.51% | INR 132.50 | INR 134.99 | INR 131.01 | 181.35K |
| 2026-09-22 | INR 132.67 | -1.86% | INR 136.27 | INR 136.27 | INR 132.01 | 235.12K |
| 2026-09-21 | INR 135.19 | +4.62% | INR 130.00 | INR 138.89 | INR 128.90 | 1.17M |
| 2026-09-18 | INR 129.22 | -0.36% | INR 129.70 | INR 130.60 | INR 127.50 | 281.06K |
| 2026-09-17 | INR 129.69 | +2.96% | INR 124.71 | INR 132.40 | INR 124.51 | 1.27M |
| 2026-09-16 | INR 125.96 | +1.43% | INR 124.19 | INR 126.90 | INR 119.50 | 382.02K |
| 2026-09-15 | INR 124.19 | -3.38% | INR 130.05 | INR 130.50 | INR 123.36 | 148.60K |
| 2026-09-14 | INR 128.53 | 0.00% | INR 128.53 | INR 128.53 | INR 128.53 | 0 |
| 2026-09-11 | INR 128.53 | +3.34% | INR 123.90 | INR 129.80 | INR 121.53 | 734.50K |
| 2026-09-10 | INR 124.37 | -1.62% | INR 126.87 | INR 133.28 | INR 123.30 | 2.55M |
| 2026-09-09 | INR 126.42 | +2.84% | INR 123.00 | INR 127.90 | INR 123.00 | 707.41K |
| 2026-09-08 | INR 122.93 | +1.47% | INR 120.80 | INR 124.00 | INR 118.15 | 184.45K |
| 2026-09-07 | INR 121.15 | -0.53% | INR 121.05 | INR 123.00 | INR 120.76 | 86.17K |
| 2026-09-04 | INR 121.80 | +0.95% | INR 119.91 | INR 122.55 | INR 119.35 | 144.96K |
| 2026-09-03 | INR 120.65 | -0.75% | INR 122.00 | INR 123.49 | INR 120.12 | 72.64K |
| 2026-09-02 | INR 121.56 | +0.91% | INR 120.95 | INR 124.00 | INR 118.00 | 736.26K |
| 2026-09-01 | INR 120.46 | -1.61% | INR 122.20 | INR 122.89 | INR 118.43 | 122.27K |
| 2026-08-31 | INR 122.43 | -0.34% | INR 122.75 | INR 124.36 | INR 119.50 | 353.30K |
| 2026-08-28 | INR 122.85 | +1.45% | INR 121.33 | INR 125.49 | INR 121.15 | 333.75K |
| 2026-08-27 | INR 121.09 | -2.77% | INR 124.31 | INR 124.32 | INR 119.86 | 171.24K |
| 2026-08-26 | INR 124.54 | +0.36% | INR 124.52 | INR 126.61 | INR 123.00 | 67.40K |
| 2026-08-25 | INR 124.09 | -0.55% | INR 125.00 | INR 125.69 | INR 123.00 | 100.40K |
| 2026-08-24 | INR 124.77 | -0.48% | INR 125.55 | INR 126.48 | INR 123.28 | 172.57K |
| 2026-08-21 | INR 125.37 | -1.21% | INR 127.95 | INR 129.48 | INR 124.00 | 964.13K |
| 2026-08-20 | INR 126.91 | +1.74% | INR 126.50 | INR 129.00 | INR 123.31 | 406.01K |
| 2026-08-19 | INR 124.74 | -0.49% | INR 125.00 | INR 127.93 | INR 123.00 | 514.64K |
| 2026-08-18 | INR 125.36 | +2.86% | INR 121.35 | INR 129.50 | INR 121.00 | 1.56M |
| 2026-08-17 | INR 121.88 | +4.75% | INR 116.30 | INR 124.00 | INR 115.30 | 484.56K |
| 2026-08-14 | INR 116.35 | -1.23% | INR 117.28 | INR 119.00 | INR 115.11 | 933.86K |
| 2026-08-13 | INR 117.80 | +0.26% | INR 117.30 | INR 119.98 | INR 116.25 | 743.26K |
| 2026-08-12 | INR 117.50 | -0.01% | INR 117.51 | INR 118.20 | INR 112.06 | 805.37K |
| 2026-08-11 | INR 117.51 | +2.75% | INR 114.36 | INR 118.26 | INR 114.36 | 124.22K |
| 2026-08-10 | INR 114.36 | -0.13% | INR 113.93 | INR 117.20 | INR 112.02 | 570.84K |
| 2026-08-07 | INR 114.51 | +0.56% | INR 113.00 | INR 117.99 | INR 113.00 | 377.55K |
| 2026-08-06 | INR 113.87 | -3.43% | INR 117.21 | INR 118.23 | INR 113.00 | 438.54K |
| 2026-08-05 | INR 117.92 | -1.26% | INR 119.94 | INR 120.32 | INR 117.11 | 111.21K |
| 2026-08-04 | INR 119.42 | -0.55% | INR 119.89 | INR 121.23 | INR 118.00 | 242.86K |
| 2026-08-03 | INR 120.08 | +0.09% | INR 120.30 | INR 121.81 | INR 120.00 | 92.22K |
| 2026-07-31 | INR 119.97 | -1.74% | INR 121.15 | INR 122.88 | INR 118.15 | 151.67K |
| 2026-07-30 | INR 122.09 | -1.25% | INR 124.21 | INR 124.21 | INR 121.00 | 67.32K |
| 2026-07-29 | INR 123.64 | +0.50% | INR 122.59 | INR 125.09 | INR 122.59 | 99.78K |
| 2026-07-28 | INR 123.03 | -2.44% | INR 124.90 | INR 125.56 | INR 121.15 | 1.36M |
| 2026-07-27 | INR 126.11 | +0.07% | INR 126.01 | INR 129.27 | INR 125.13 | 574.88K |
| 2026-07-24 | INR 126.02 | +0.16% | INR 125.82 | INR 127.63 | INR 123.40 | 326.27K |
| 2026-07-23 | INR 125.82 | +2.63% | INR 122.30 | INR 126.49 | INR 121.24 | 521.19K |
| 2026-07-22 | INR 122.59 | -0.49% | INR 123.78 | INR 123.79 | INR 119.61 | 517.21K |
| 2026-07-21 | INR 123.19 | -4.01% | INR 129.75 | INR 130.96 | INR 123.00 | 423.29K |
| 2026-07-20 | INR 128.34 | -0.57% | INR 130.48 | INR 130.48 | INR 126.12 | 510.32K |
| 2026-07-17 | INR 129.08 | +3.55% | INR 127.00 | INR 129.90 | INR 122.91 | 658.71K |
| 2026-07-16 | INR 124.65 | +4.26% | INR 119.00 | INR 126.79 | INR 117.80 | 737.00K |
| 2026-07-15 | INR 119.56 | -7.42% | INR 127.00 | INR 127.00 | INR 118.56 | 1.49M |
| 2026-07-14 | INR 129.14 | +2.28% | INR 127.90 | INR 130.70 | INR 125.26 | 2.20M |
| 2026-07-13 | INR 126.26 | +2.63% | INR 124.90 | INR 128.99 | INR 123.25 | 2.33M |
| 2026-07-10 | INR 123.02 | +4.76% | INR 118.10 | INR 124.60 | INR 118.10 | 440.00K |
| 2026-07-09 | INR 117.43 | -1.14% | INR 119.30 | INR 123.40 | INR 116.64 | 420.54K |
| 2026-07-08 | INR 118.78 | -0.93% | INR 120.00 | INR 124.35 | INR 117.00 | 393.11K |
| 2026-07-07 | INR 119.89 | +1.28% | INR 117.60 | INR 121.77 | INR 117.50 | 269.88K |
| 2026-07-06 | INR 118.37 | +0.18% | INR 118.00 | INR 119.25 | INR 114.62 | 169.30K |
| 2026-07-03 | INR 118.16 | +2.55% | INR 115.56 | INR 120.67 | INR 115.56 | 383.49K |
| 2026-07-02 | INR 115.22 | +1.62% | INR 114.69 | INR 116.00 | INR 112.75 | 210.29K |
| 2026-07-01 | INR 113.38 | +0.40% | INR 113.00 | INR 115.40 | INR 112.35 | 101.30K |
| 2026-06-30 | INR 112.93 | +3.87% | INR 108.72 | INR 114.25 | INR 106.59 | 372.43K |
| 2026-06-29 | INR 108.72 | +3.91% | INR 104.00 | INR 109.70 | INR 104.00 | 1.21M |
| 2026-06-26 | INR 104.63 | 0.00% | INR 104.63 | INR 104.63 | INR 104.63 | 0 |
| 2026-06-25 | INR 104.63 | -2.11% | INR 107.43 | INR 109.40 | INR 103.00 | 288.50K |
| 2026-06-24 | INR 106.89 | -1.20% | INR 109.80 | INR 109.80 | INR 106.75 | 222.15K |
| 2026-06-23 | INR 108.19 | -3.46% | INR 112.90 | INR 112.97 | INR 107.02 | 140.81K |
| 2026-06-22 | INR 112.07 | -3.47% | INR 116.10 | INR 118.00 | INR 111.50 | 148.99K |
| 2026-06-19 | INR 116.10 | +1.74% | INR 114.00 | INR 118.00 | INR 111.66 | 172.71K |
| 2026-06-18 | INR 114.12 | +1.22% | INR 114.10 | INR 119.29 | INR 113.00 | 1.17M |
| 2026-06-17 | INR 112.74 | +1.29% | INR 111.99 | INR 114.08 | INR 111.99 | 85.72K |
| 2026-06-16 | INR 111.30 | +4.04% | INR 107.51 | INR 112.64 | INR 106.33 | 216.33K |
| 2026-06-15 | INR 106.98 | -0.83% | INR 109.30 | INR 109.98 | INR 105.90 | 158.80K |
| 2026-06-12 | INR 107.87 | +4.11% | INR 105.53 | INR 109.10 | INR 103.75 | 301.80K |
| 2026-06-11 | INR 103.61 | -0.74% | INR 104.38 | INR 105.11 | INR 103.19 | 104.81K |
| 2026-06-10 | INR 104.38 | -1.18% | INR 106.20 | INR 110.03 | INR 104.05 | 356.93K |
| 2026-06-09 | INR 105.63 | +1.92% | INR 105.41 | INR 106.90 | INR 102.56 | 122.67K |
| 2026-06-08 | INR 103.64 | -0.85% | INR 104.00 | INR 106.05 | INR 103.02 | 97.30K |
| 2026-06-05 | INR 104.53 | -1.26% | INR 105.30 | INR 107.00 | INR 104.00 | 71.07K |
| 2026-06-04 | INR 105.86 | +1.00% | INR 103.42 | INR 108.30 | INR 103.42 | 126.37K |
| 2026-06-03 | INR 104.81 | +0.27% | INR 105.20 | INR 105.99 | INR 102.63 | 157.19K |
| 2026-06-02 | INR 104.53 | +2.23% | INR 102.40 | INR 105.90 | INR 101.23 | 228.54K |
| 2026-06-01 | INR 102.25 | -2.00% | INR 105.80 | INR 106.79 | INR 101.00 | 168.10K |
| 2026-05-29 | INR 104.34 | -2.70% | INR 107.23 | INR 108.09 | INR 102.50 | 80.82K |