Manaksia Steels Ltd MANAKSTEEL

NSE · India · Non-Energy Minerals

INR 110.00-0.33 (-0.30%)

Market closed· Oct 1, 2026, 9:58 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 108.89	-1.31%	INR 110.33	INR 113.11	INR 104.82	23.19K
2026-09-30	INR 110.33	-1.99%	INR 110.30	INR 116.00	INR 108.05	18.92K
2026-09-29	INR 112.57	+2.22%	INR 109.90	INR 115.63	INR 107.20	45.89K
2026-09-28	INR 110.13	+4.81%	INR 105.50	INR 110.33	INR 105.50	43.96K
2026-09-25	INR 105.08	+2.88%	INR 102.17	INR 107.00	INR 100.00	37.87K
2026-09-24	INR 102.14	-4.20%	INR 106.05	INR 107.25	INR 101.29	63.95K
2026-09-23	INR 106.62	-0.59%	INR 105.11	INR 108.98	INR 105.10	17.83K
2026-09-22	INR 107.25	-0.96%	INR 108.29	INR 108.70	INR 105.30	19.21K
2026-09-21	INR 108.29	+0.66%	INR 107.58	INR 111.75	INR 104.05	24.24K
2026-09-18	INR 107.58	+2.99%	INR 104.46	INR 108.00	INR 104.46	16.76K
2026-09-17	INR 104.46	-1.84%	INR 109.40	INR 109.80	INR 103.29	20.56K
2026-09-16	INR 106.42	-5.00%	INR 107.02	INR 110.00	INR 106.42	75.12K
2026-09-15	INR 112.02	-5.00%	INR 119.90	INR 119.90	INR 112.02	57.39K
2026-09-11	INR 117.91	+2.52%	INR 116.50	INR 120.76	INR 112.10	150.00K
2026-09-10	INR 115.01	+4.99%	INR 115.01	INR 115.01	INR 115.01	50.22K
2026-09-09	INR 109.54	+4.99%	INR 103.90	INR 109.54	INR 103.90	59.23K
2026-09-08	INR 104.33	-1.95%	INR 106.41	INR 107.50	INR 104.00	47.51K
2026-09-07	INR 106.41	-0.83%	INR 107.00	INR 110.16	INR 105.00	80.51K
2026-09-04	INR 107.30	-4.12%	INR 109.00	INR 113.00	INR 106.35	171.14K
2026-09-03	INR 111.91	+2.39%	INR 112.00	INR 114.76	INR 106.10	656.02K
2026-09-02	INR 109.30	+5.00%	INR 104.00	INR 109.30	INR 101.53	509.47K
2026-09-01	INR 104.10	+4.60%	INR 104.49	INR 104.49	INR 97.19	1.38M
2026-08-31	INR 99.52	+4.99%	INR 99.52	INR 99.52	INR 99.52	80.58K
2026-08-28	INR 94.79	+5.00%	INR 93.39	INR 94.79	INR 90.88	244.76K
2026-08-27	INR 90.28	+3.75%	INR 86.98	INR 91.37	INR 86.80	86.49K
2026-08-26	INR 87.02	+0.32%	INR 87.99	INR 88.00	INR 86.01	9.04K
2026-08-25	INR 86.74	-0.73%	INR 88.89	INR 88.89	INR 86.25	30.32K
2026-08-24	INR 87.38	+2.25%	INR 85.44	INR 88.88	INR 85.44	62.09K
2026-08-21	INR 85.46	+0.35%	INR 85.16	INR 86.58	INR 85.00	21.24K
2026-08-20	INR 85.16	-0.46%	INR 87.80	INR 87.80	INR 85.01	24.35K
2026-08-19	INR 85.55	-0.81%	INR 88.00	INR 88.00	INR 85.00	38.72K
2026-08-18	INR 86.25	+1.43%	INR 87.00	INR 88.88	INR 85.00	51.52K
2026-08-17	INR 85.03	-1.27%	INR 85.00	INR 88.20	INR 84.69	68.02K
2026-08-14	INR 86.12	+0.82%	INR 85.97	INR 86.75	INR 84.75	40.18K
2026-08-13	INR 85.42	+3.23%	INR 84.89	INR 86.88	INR 83.75	95.00K
2026-08-12	INR 82.75	-2.31%	INR 88.94	INR 88.94	INR 81.10	572.95K
2026-08-11	INR 84.71	+5.00%	INR 84.71	INR 84.71	INR 84.71	48.21K
2026-08-10	INR 80.68	-4.44%	INR 84.01	INR 84.01	INR 80.21	115.46K
2026-08-07	INR 84.43	-4.20%	INR 88.84	INR 89.90	INR 83.73	175.98K
2026-08-06	INR 88.13	+8.35%	INR 82.00	INR 89.47	INR 78.02	492.13K
2026-08-05	INR 81.34	+2.62%	INR 79.25	INR 82.49	INR 77.42	152.72K
2026-08-04	INR 79.26	+5.38%	INR 75.99	INR 80.86	INR 72.74	61.42K
2026-08-03	INR 75.21	+9.99%	INR 68.50	INR 75.21	INR 68.50	85.66K
2026-07-31	INR 68.38	+2.00%	INR 67.82	INR 70.93	INR 67.82	74.07K
2026-07-30	INR 67.04	-2.84%	INR 69.34	INR 69.59	INR 66.25	33.19K
2026-07-29	INR 69.00	+3.08%	INR 66.66	INR 69.50	INR 65.11	88.58K
2026-07-28	INR 66.94	-4.33%	INR 68.94	INR 69.89	INR 66.62	53.63K
2026-07-27	INR 69.97	-1.06%	INR 73.00	INR 73.50	INR 69.50	22.89K
2026-07-24	INR 70.72	-0.49%	INR 72.49	INR 72.70	INR 67.61	36.25K
2026-07-23	INR 71.07	-2.44%	INR 73.00	INR 74.46	INR 70.00	37.65K
2026-07-22	INR 72.85	-0.87%	INR 73.49	INR 74.79	INR 72.00	7.05K
2026-07-21	INR 73.49	-3.40%	INR 75.77	INR 76.70	INR 72.30	21.82K
2026-07-20	INR 76.08	-0.65%	INR 75.65	INR 77.89	INR 75.65	10.91K
2026-07-17	INR 76.58	-2.02%	INR 78.16	INR 78.55	INR 76.05	21.34K
2026-07-16	INR 78.16	-0.32%	INR 76.22	INR 80.00	INR 76.22	11.53K
2026-07-15	INR 78.41	+4.52%	INR 75.07	INR 78.77	INR 75.07	39.57K
2026-07-14	INR 75.02	-2.86%	INR 79.40	INR 79.40	INR 74.95	15.34K
2026-07-13	INR 77.23	+0.60%	INR 78.11	INR 78.11	INR 75.51	29.14K
2026-07-10	INR 76.77	-1.74%	INR 78.26	INR 81.00	INR 76.01	18.16K
2026-07-09	INR 78.13	-1.99%	INR 79.30	INR 81.00	INR 77.29	14.50K
2026-07-08	INR 79.72	-3.47%	INR 81.90	INR 82.25	INR 78.47	77.19K
2026-07-07	INR 82.59	+3.10%	INR 80.55	INR 84.11	INR 76.51	76.89K
2026-07-06	INR 80.11	+4.99%	INR 76.88	INR 80.11	INR 75.21	107.73K
2026-07-03	INR 76.30	+1.41%	INR 76.00	INR 77.00	INR 74.50	49.14K
2026-07-02	INR 75.24	+0.84%	INR 76.10	INR 76.10	INR 74.41	33.33K
2026-07-01	INR 74.61	+1.07%	INR 73.82	INR 75.98	INR 73.01	57.99K
2026-06-30	INR 73.82	+1.46%	INR 72.78	INR 76.22	INR 70.00	48.65K
2026-06-29	INR 72.76	-1.50%	INR 72.05	INR 75.00	INR 71.50	18.31K
2026-06-26	INR 73.87	0.00%	INR 73.87	INR 73.87	INR 73.87	0
2026-06-25	INR 73.87	+1.97%	INR 71.25	INR 76.06	INR 70.70	66.89K
2026-06-24	INR 72.44	+0.06%	INR 73.00	INR 73.00	INR 69.16	11.07K
2026-06-23	INR 72.40	-1.01%	INR 73.14	INR 76.00	INR 71.10	31.30K
2026-06-22	INR 73.14	+1.02%	INR 72.40	INR 75.49	INR 72.40	38.25K
2026-06-19	INR 72.40	+4.70%	INR 70.00	INR 72.60	INR 69.12	58.65K
2026-06-18	INR 69.15	+2.08%	INR 67.50	INR 70.00	INR 67.50	20.30K
2026-06-17	INR 67.74	-1.08%	INR 69.29	INR 69.29	INR 67.01	12.62K
2026-06-16	INR 68.48	-0.01%	INR 68.40	INR 68.50	INR 67.00	29.78K
2026-06-15	INR 68.49	+3.54%	INR 66.70	INR 69.45	INR 66.70	13.68K
2026-06-12	INR 66.15	0.00%	INR 66.56	INR 68.49	INR 65.00	15.60K
2026-06-11	INR 66.15	-1.75%	INR 67.00	INR 69.20	INR 65.50	18.33K
2026-06-10	INR 67.33	+0.78%	INR 69.80	INR 69.80	INR 66.15	27.19K
2026-06-09	INR 66.81	-0.79%	INR 67.00	INR 67.40	INR 65.00	5.45K
2026-06-08	INR 67.34	+0.66%	INR 64.36	INR 68.00	INR 64.36	17.13K
2026-06-05	INR 66.90	-0.89%	INR 68.30	INR 68.30	INR 65.66	22.75K
2026-06-04	INR 67.50	+2.10%	INR 66.12	INR 67.94	INR 66.10	13.91K
2026-06-03	INR 66.11	-1.11%	INR 67.00	INR 67.84	INR 64.52	13.97K
2026-06-02	INR 66.85	-1.07%	INR 67.57	INR 68.80	INR 66.00	19.50K
2026-06-01	INR 67.57	-0.13%	INR 67.99	INR 69.18	INR 66.61	10.07K
2026-05-29	INR 67.66	-2.17%	INR 69.15	INR 72.00	INR 67.30	50.46K
2026-05-28	INR 69.16	0.00%	INR 69.16	INR 69.16	INR 69.16	0

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 108.89	-1.31%	INR 110.33	INR 113.11	INR 104.82	23.19K
2026-09-30	INR 110.33	-1.99%	INR 110.30	INR 116.00	INR 108.05	18.92K
2026-09-29	INR 112.57	+2.22%	INR 109.90	INR 115.63	INR 107.20	45.89K
2026-09-28	INR 110.13	+4.81%	INR 105.50	INR 110.33	INR 105.50	43.96K
2026-09-25	INR 105.08	+2.88%	INR 102.17	INR 107.00	INR 100.00	37.87K
2026-09-24	INR 102.14	-4.20%	INR 106.05	INR 107.25	INR 101.29	63.95K
2026-09-23	INR 106.62	-0.59%	INR 105.11	INR 108.98	INR 105.10	17.83K
2026-09-22	INR 107.25	-0.96%	INR 108.29	INR 108.70	INR 105.30	19.21K
2026-09-21	INR 108.29	+0.66%	INR 107.58	INR 111.75	INR 104.05	24.24K
2026-09-18	INR 107.58	+2.99%	INR 104.46	INR 108.00	INR 104.46	16.76K
2026-09-17	INR 104.46	-1.84%	INR 109.40	INR 109.80	INR 103.29	20.56K
2026-09-16	INR 106.42	-5.00%	INR 107.02	INR 110.00	INR 106.42	75.12K
2026-09-15	INR 112.02	-5.00%	INR 119.90	INR 119.90	INR 112.02	57.39K
2026-09-11	INR 117.91	+2.52%	INR 116.50	INR 120.76	INR 112.10	150.00K
2026-09-10	INR 115.01	+4.99%	INR 115.01	INR 115.01	INR 115.01	50.22K
2026-09-09	INR 109.54	+4.99%	INR 103.90	INR 109.54	INR 103.90	59.23K
2026-09-08	INR 104.33	-1.95%	INR 106.41	INR 107.50	INR 104.00	47.51K
2026-09-07	INR 106.41	-0.83%	INR 107.00	INR 110.16	INR 105.00	80.51K
2026-09-04	INR 107.30	-4.12%	INR 109.00	INR 113.00	INR 106.35	171.14K
2026-09-03	INR 111.91	+2.39%	INR 112.00	INR 114.76	INR 106.10	656.02K
2026-09-02	INR 109.30	+5.00%	INR 104.00	INR 109.30	INR 101.53	509.47K
2026-09-01	INR 104.10	+4.60%	INR 104.49	INR 104.49	INR 97.19	1.38M
2026-08-31	INR 99.52	+4.99%	INR 99.52	INR 99.52	INR 99.52	80.58K
2026-08-28	INR 94.79	+5.00%	INR 93.39	INR 94.79	INR 90.88	244.76K
2026-08-27	INR 90.28	+3.75%	INR 86.98	INR 91.37	INR 86.80	86.49K
2026-08-26	INR 87.02	+0.32%	INR 87.99	INR 88.00	INR 86.01	9.04K
2026-08-25	INR 86.74	-0.73%	INR 88.89	INR 88.89	INR 86.25	30.32K
2026-08-24	INR 87.38	+2.25%	INR 85.44	INR 88.88	INR 85.44	62.09K
2026-08-21	INR 85.46	+0.35%	INR 85.16	INR 86.58	INR 85.00	21.24K
2026-08-20	INR 85.16	-0.46%	INR 87.80	INR 87.80	INR 85.01	24.35K
2026-08-19	INR 85.55	-0.81%	INR 88.00	INR 88.00	INR 85.00	38.72K
2026-08-18	INR 86.25	+1.43%	INR 87.00	INR 88.88	INR 85.00	51.52K
2026-08-17	INR 85.03	-1.27%	INR 85.00	INR 88.20	INR 84.69	68.02K
2026-08-14	INR 86.12	+0.82%	INR 85.97	INR 86.75	INR 84.75	40.18K
2026-08-13	INR 85.42	+3.23%	INR 84.89	INR 86.88	INR 83.75	95.00K
2026-08-12	INR 82.75	-2.31%	INR 88.94	INR 88.94	INR 81.10	572.95K
2026-08-11	INR 84.71	+5.00%	INR 84.71	INR 84.71	INR 84.71	48.21K
2026-08-10	INR 80.68	-4.44%	INR 84.01	INR 84.01	INR 80.21	115.46K
2026-08-07	INR 84.43	-4.20%	INR 88.84	INR 89.90	INR 83.73	175.98K
2026-08-06	INR 88.13	+8.35%	INR 82.00	INR 89.47	INR 78.02	492.13K
2026-08-05	INR 81.34	+2.62%	INR 79.25	INR 82.49	INR 77.42	152.72K
2026-08-04	INR 79.26	+5.38%	INR 75.99	INR 80.86	INR 72.74	61.42K
2026-08-03	INR 75.21	+9.99%	INR 68.50	INR 75.21	INR 68.50	85.66K
2026-07-31	INR 68.38	+2.00%	INR 67.82	INR 70.93	INR 67.82	74.07K
2026-07-30	INR 67.04	-2.84%	INR 69.34	INR 69.59	INR 66.25	33.19K
2026-07-29	INR 69.00	+3.08%	INR 66.66	INR 69.50	INR 65.11	88.58K
2026-07-28	INR 66.94	-4.33%	INR 68.94	INR 69.89	INR 66.62	53.63K
2026-07-27	INR 69.97	-1.06%	INR 73.00	INR 73.50	INR 69.50	22.89K
2026-07-24	INR 70.72	-0.49%	INR 72.49	INR 72.70	INR 67.61	36.25K
2026-07-23	INR 71.07	-2.44%	INR 73.00	INR 74.46	INR 70.00	37.65K
2026-07-22	INR 72.85	-0.87%	INR 73.49	INR 74.79	INR 72.00	7.05K
2026-07-21	INR 73.49	-3.40%	INR 75.77	INR 76.70	INR 72.30	21.82K
2026-07-20	INR 76.08	-0.65%	INR 75.65	INR 77.89	INR 75.65	10.91K
2026-07-17	INR 76.58	-2.02%	INR 78.16	INR 78.55	INR 76.05	21.34K
2026-07-16	INR 78.16	-0.32%	INR 76.22	INR 80.00	INR 76.22	11.53K
2026-07-15	INR 78.41	+4.52%	INR 75.07	INR 78.77	INR 75.07	39.57K
2026-07-14	INR 75.02	-2.86%	INR 79.40	INR 79.40	INR 74.95	15.34K
2026-07-13	INR 77.23	+0.60%	INR 78.11	INR 78.11	INR 75.51	29.14K
2026-07-10	INR 76.77	-1.74%	INR 78.26	INR 81.00	INR 76.01	18.16K
2026-07-09	INR 78.13	-1.99%	INR 79.30	INR 81.00	INR 77.29	14.50K
2026-07-08	INR 79.72	-3.47%	INR 81.90	INR 82.25	INR 78.47	77.19K
2026-07-07	INR 82.59	+3.10%	INR 80.55	INR 84.11	INR 76.51	76.89K
2026-07-06	INR 80.11	+4.99%	INR 76.88	INR 80.11	INR 75.21	107.73K
2026-07-03	INR 76.30	+1.41%	INR 76.00	INR 77.00	INR 74.50	49.14K
2026-07-02	INR 75.24	+0.84%	INR 76.10	INR 76.10	INR 74.41	33.33K
2026-07-01	INR 74.61	+1.07%	INR 73.82	INR 75.98	INR 73.01	57.99K
2026-06-30	INR 73.82	+1.46%	INR 72.78	INR 76.22	INR 70.00	48.65K
2026-06-29	INR 72.76	-1.50%	INR 72.05	INR 75.00	INR 71.50	18.31K
2026-06-26	INR 73.87	0.00%	INR 73.87	INR 73.87	INR 73.87	0
2026-06-25	INR 73.87	+1.97%	INR 71.25	INR 76.06	INR 70.70	66.89K
2026-06-24	INR 72.44	+0.06%	INR 73.00	INR 73.00	INR 69.16	11.07K
2026-06-23	INR 72.40	-1.01%	INR 73.14	INR 76.00	INR 71.10	31.30K
2026-06-22	INR 73.14	+1.02%	INR 72.40	INR 75.49	INR 72.40	38.25K
2026-06-19	INR 72.40	+4.70%	INR 70.00	INR 72.60	INR 69.12	58.65K
2026-06-18	INR 69.15	+2.08%	INR 67.50	INR 70.00	INR 67.50	20.30K
2026-06-17	INR 67.74	-1.08%	INR 69.29	INR 69.29	INR 67.01	12.62K
2026-06-16	INR 68.48	-0.01%	INR 68.40	INR 68.50	INR 67.00	29.78K
2026-06-15	INR 68.49	+3.54%	INR 66.70	INR 69.45	INR 66.70	13.68K
2026-06-12	INR 66.15	0.00%	INR 66.56	INR 68.49	INR 65.00	15.60K
2026-06-11	INR 66.15	-1.75%	INR 67.00	INR 69.20	INR 65.50	18.33K
2026-06-10	INR 67.33	+0.78%	INR 69.80	INR 69.80	INR 66.15	27.19K
2026-06-09	INR 66.81	-0.79%	INR 67.00	INR 67.40	INR 65.00	5.45K
2026-06-08	INR 67.34	+0.66%	INR 64.36	INR 68.00	INR 64.36	17.13K
2026-06-05	INR 66.90	-0.89%	INR 68.30	INR 68.30	INR 65.66	22.75K
2026-06-04	INR 67.50	+2.10%	INR 66.12	INR 67.94	INR 66.10	13.91K
2026-06-03	INR 66.11	-1.11%	INR 67.00	INR 67.84	INR 64.52	13.97K
2026-06-02	INR 66.85	-1.07%	INR 67.57	INR 68.80	INR 66.00	19.50K
2026-06-01	INR 67.57	-0.13%	INR 67.99	INR 69.18	INR 66.61	10.07K
2026-05-29	INR 67.66	-2.17%	INR 69.15	INR 72.00	INR 67.30	50.46K
2026-05-28	INR 69.16	0.00%	INR 69.16	INR 69.16	INR 69.16	0