Manali Petrochemicals Limited MANALIPETC
NSE · India · Process Industries
INR 78.00-2.98 (-3.68%)
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 78.15 | -3.49% | INR 81.05 | INR 81.06 | INR 75.56 | 1.36M |
| 2026-09-30 | INR 80.98 | +1.00% | INR 80.65 | INR 82.75 | INR 80.18 | 828.10K |
| 2026-09-29 | INR 80.18 | -2.24% | INR 82.09 | INR 82.44 | INR 78.82 | 1.17M |
| 2026-09-28 | INR 82.02 | -3.11% | INR 83.90 | INR 86.48 | INR 81.20 |
| 1.51M |
| 2026-09-25 | INR 84.65 | +1.65% | INR 83.75 | INR 85.45 | INR 82.35 | 1.07M |
| 2026-09-24 | INR 83.28 | -5.03% | INR 87.10 | INR 87.10 | INR 82.62 | 1.08M |
| 2026-09-23 | INR 87.69 | +3.32% | INR 85.69 | INR 88.80 | INR 84.94 | 2.08M |
| 2026-09-22 | INR 84.87 | -2.12% | INR 87.00 | INR 87.00 | INR 84.35 | 927.63K |
| 2026-09-21 | INR 86.71 | +4.57% | INR 84.10 | INR 89.10 | INR 84.10 | 5.28M |
| 2026-09-18 | INR 82.92 | +0.75% | INR 82.30 | INR 83.47 | INR 80.95 | 884.97K |
| 2026-09-17 | INR 82.30 | -0.08% | INR 82.38 | INR 83.43 | INR 81.15 | 892.49K |
| 2026-09-16 | INR 82.37 | +2.72% | INR 80.00 | INR 85.50 | INR 79.50 | 2.64M |
| 2026-09-15 | INR 80.19 | -5.58% | INR 84.93 | INR 87.40 | INR 79.00 | 1.73M |
| 2026-09-14 | INR 84.93 | 0.00% | INR 84.93 | INR 84.93 | INR 84.93 | 0 |
| 2026-09-11 | INR 84.93 | -1.55% | INR 85.49 | INR 87.65 | INR 82.22 | 2.15M |
| 2026-09-10 | INR 86.27 | -1.01% | INR 87.50 | INR 89.55 | INR 85.72 | 1.53M |
| 2026-09-09 | INR 87.15 | -3.25% | INR 90.60 | INR 92.00 | INR 86.50 | 3.30M |
| 2026-09-08 | INR 90.08 | +4.55% | INR 86.00 | INR 93.00 | INR 85.00 | 8.52M |
| 2026-09-07 | INR 86.16 | -0.69% | INR 88.00 | INR 88.14 | INR 84.67 | 2.32M |
| 2026-09-04 | INR 86.76 | -3.31% | INR 89.56 | INR 90.61 | INR 86.00 | 6.44M |
| 2026-09-03 | INR 89.73 | +8.42% | INR 83.00 | INR 90.89 | INR 82.00 | 39.15M |
| 2026-09-02 | INR 82.76 | -1.52% | INR 84.70 | INR 85.40 | INR 81.60 | 8.29M |
| 2026-09-01 | INR 84.04 | +2.80% | INR 84.00 | INR 88.00 | INR 82.35 | 55.59M |
| 2026-08-31 | INR 81.75 | +11.44% | INR 75.00 | INR 84.80 | INR 73.62 | 73.40M |
| 2026-08-28 | INR 73.36 | +3.62% | INR 70.99 | INR 74.14 | INR 70.64 | 688.30K |
| 2026-08-27 | INR 70.80 | -4.66% | INR 74.36 | INR 75.00 | INR 70.47 | 874.46K |
| 2026-08-26 | INR 74.26 | -0.81% | INR 74.89 | INR 75.71 | INR 73.99 | 541.31K |
| 2026-08-25 | INR 74.87 | -0.05% | INR 74.50 | INR 77.14 | INR 74.41 | 976.42K |
| 2026-08-24 | INR 74.91 | +1.20% | INR 74.80 | INR 76.70 | INR 74.40 | 1.13M |
| 2026-08-21 | INR 74.02 | -4.77% | INR 78.50 | INR 78.50 | INR 73.57 | 1.45M |
| 2026-08-20 | INR 77.73 | +6.77% | INR 74.18 | INR 78.50 | INR 72.92 | 4.39M |
| 2026-08-19 | INR 72.80 | +2.45% | INR 71.64 | INR 78.72 | INR 71.11 | 10.74M |
| 2026-08-18 | INR 71.06 | +5.06% | INR 68.00 | INR 71.45 | INR 66.81 | 2.00M |
| 2026-08-17 | INR 67.64 | -2.35% | INR 69.29 | INR 69.75 | INR 67.10 | 492.08K |
| 2026-08-14 | INR 69.27 | +0.64% | INR 71.13 | INR 74.45 | INR 69.01 | 4.38M |
| 2026-08-13 | INR 68.83 | +2.14% | INR 68.00 | INR 69.40 | INR 67.50 | 976.96K |
| 2026-08-12 | INR 67.39 | +2.84% | INR 65.50 | INR 69.28 | INR 65.50 | 1.19M |
| 2026-08-11 | INR 65.53 | +1.83% | INR 64.70 | INR 65.70 | INR 64.35 | 298.60K |
| 2026-08-10 | INR 64.35 | -0.45% | INR 63.91 | INR 66.00 | INR 63.91 | 335.09K |
| 2026-08-07 | INR 64.64 | -1.37% | INR 65.22 | INR 65.90 | INR 64.01 | 233.38K |
| 2026-08-06 | INR 65.54 | -0.18% | INR 66.44 | INR 66.49 | INR 65.12 | 220.77K |
| 2026-08-05 | INR 65.66 | -1.37% | INR 67.70 | INR 67.70 | INR 65.15 | 242.84K |
| 2026-08-04 | INR 66.57 | -0.11% | INR 67.25 | INR 68.00 | INR 66.10 | 353.39K |
| 2026-08-03 | INR 66.64 | +2.70% | INR 64.89 | INR 68.50 | INR 64.25 | 541.34K |
| 2026-07-31 | INR 64.89 | +0.57% | INR 64.49 | INR 65.55 | INR 64.49 | 115.30K |
| 2026-07-30 | INR 64.52 | -1.06% | INR 64.80 | INR 66.45 | INR 63.74 | 153.95K |
| 2026-07-29 | INR 65.21 | -1.41% | INR 66.32 | INR 66.34 | INR 64.80 | 197.43K |
| 2026-07-28 | INR 66.14 | -1.24% | INR 67.64 | INR 67.64 | INR 65.67 | 299.92K |
| 2026-07-27 | INR 66.97 | +0.30% | INR 67.75 | INR 68.50 | INR 66.00 | 665.83K |
| 2026-07-24 | INR 66.77 | +3.04% | INR 64.80 | INR 66.99 | INR 64.50 | 963.19K |
| 2026-07-23 | INR 64.80 | +0.87% | INR 64.35 | INR 66.00 | INR 63.32 | 444.88K |
| 2026-07-22 | INR 64.24 | -2.34% | INR 67.70 | INR 69.00 | INR 63.50 | 1.21M |
| 2026-07-21 | INR 65.78 | +2.99% | INR 63.62 | INR 67.72 | INR 63.62 | 1.22M |
| 2026-07-20 | INR 63.87 | +3.40% | INR 62.41 | INR 64.40 | INR 61.44 | 649.19K |
| 2026-07-17 | INR 61.77 | -2.57% | INR 62.94 | INR 63.50 | INR 61.00 | 341.25K |
| 2026-07-16 | INR 63.40 | -0.30% | INR 64.07 | INR 64.85 | INR 63.10 | 131.04K |
| 2026-07-15 | INR 63.59 | +0.70% | INR 63.49 | INR 65.20 | INR 62.80 | 167.19K |
| 2026-07-14 | INR 63.15 | -3.25% | INR 64.70 | INR 64.70 | INR 62.90 | 185.84K |
| 2026-07-13 | INR 65.27 | +4.47% | INR 62.54 | INR 65.90 | INR 61.65 | 678.69K |
| 2026-07-10 | INR 62.48 | +2.59% | INR 61.02 | INR 63.55 | INR 61.02 | 280.28K |
| 2026-07-09 | INR 60.90 | -0.03% | INR 61.61 | INR 62.19 | INR 60.20 | 181.67K |
| 2026-07-08 | INR 60.92 | -3.04% | INR 62.20 | INR 63.94 | INR 60.10 | 226.74K |
| 2026-07-07 | INR 62.83 | -0.76% | INR 63.65 | INR 63.65 | INR 62.70 | 105.66K |
| 2026-07-06 | INR 63.31 | -0.74% | INR 63.70 | INR 64.90 | INR 62.50 | 283.09K |
| 2026-07-03 | INR 63.78 | -1.39% | INR 64.90 | INR 65.20 | INR 63.50 | 173.38K |
| 2026-07-02 | INR 64.68 | -1.07% | INR 65.86 | INR 66.10 | INR 64.13 | 178.50K |
| 2026-07-01 | INR 65.38 | +2.00% | INR 64.00 | INR 65.65 | INR 64.00 | 223.30K |
| 2026-06-30 | INR 64.10 | +0.93% | INR 63.98 | INR 65.50 | INR 63.00 | 199.91K |
| 2026-06-29 | INR 63.51 | -0.03% | INR 63.94 | INR 63.99 | INR 62.50 | 159.48K |
| 2026-06-26 | INR 63.53 | 0.00% | INR 63.53 | INR 63.53 | INR 63.53 | 0 |
| 2026-06-25 | INR 63.53 | -3.71% | INR 66.99 | INR 66.99 | INR 63.20 | 268.59K |
| 2026-06-24 | INR 65.98 | +2.72% | INR 64.59 | INR 66.40 | INR 63.70 | 275.46K |
| 2026-06-23 | INR 64.23 | -2.98% | INR 66.49 | INR 66.49 | INR 63.20 | 293.29K |
| 2026-06-22 | INR 66.20 | +1.07% | INR 65.94 | INR 67.35 | INR 65.41 | 321.56K |
| 2026-06-19 | INR 65.50 | -1.58% | INR 66.55 | INR 66.76 | INR 65.16 | 347.84K |
| 2026-06-18 | INR 66.55 | -0.06% | INR 66.79 | INR 67.94 | INR 65.46 | 441.68K |
| 2026-06-17 | INR 66.59 | -1.61% | INR 67.50 | INR 68.39 | INR 66.15 | 457.18K |
| 2026-06-16 | INR 67.68 | -0.76% | INR 68.95 | INR 70.83 | INR 67.50 | 1.37M |
| 2026-06-15 | INR 68.20 | +4.60% | INR 65.83 | INR 68.90 | INR 64.23 | 2.35M |
| 2026-06-12 | INR 65.20 | +10.10% | INR 59.75 | INR 68.60 | INR 59.75 | 9.30M |
| 2026-06-11 | INR 59.22 | -2.16% | INR 60.49 | INR 60.49 | INR 58.80 | 154.89K |
| 2026-06-10 | INR 60.53 | -3.18% | INR 62.83 | INR 64.20 | INR 60.00 | 261.21K |
| 2026-06-09 | INR 62.52 | +0.30% | INR 62.50 | INR 62.99 | INR 61.61 | 192.88K |
| 2026-06-08 | INR 62.33 | -3.48% | INR 63.00 | INR 64.99 | INR 61.56 | 368.96K |
| 2026-06-05 | INR 64.58 | +0.09% | INR 64.40 | INR 65.82 | INR 63.71 | 465.65K |
| 2026-06-04 | INR 64.52 | +0.59% | INR 64.25 | INR 66.80 | INR 64.10 | 1.16M |
| 2026-06-03 | INR 64.14 | +7.71% | INR 60.45 | INR 65.20 | INR 58.20 | 2.62M |
| 2026-06-02 | INR 59.55 | +0.03% | INR 59.40 | INR 59.95 | INR 58.11 | 185.73K |
| 2026-06-01 | INR 59.53 | -0.87% | INR 61.00 | INR 61.00 | INR 59.50 | 246.46K |
| 2026-05-29 | INR 60.05 | -0.48% | INR 60.34 | INR 62.00 | INR 59.50 | 447.30K |