Manaksia Coated Metals

MANC
🏛️ india →
132.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.35 19.35 17.80 17.95 0.0M
2022-12-29 18.20 18.25 17.80 17.95 0.0M
2022-12-28 17.30 18.25 17.30 17.80 0.0M
2022-12-27 19.90 19.90 17.50 18.15 0.0M
2022-12-26 17.00 17.65 15.85 17.35 0.0M
2022-12-23 17.00 17.50 16.25 16.60 0.0M
2022-12-22 18.40 18.40 17.30 17.40 0.0M
2022-12-21 18.40 18.95 17.65 18.15 0.0M
2022-12-20 19.00 19.10 17.80 18.85 0.0M
2022-12-19 17.65 19.75 17.65 18.80 0.0M
2022-12-16 18.75 20.40 18.00 18.35 0.0M
2022-12-15 18.95 19.70 17.95 18.10 0.0M
2022-12-14 18.65 19.20 18.25 18.90 0.0M
2022-12-13 20.50 20.50 18.90 19.00 0.0M
2022-12-12 19.90 19.90 18.70 19.25 0.0M
2022-12-09 20.30 20.35 19.15 19.40 0.0M
2022-12-08 19.60 20.70 19.60 20.10 0.0M
2022-12-07 19.05 22.10 18.90 20.00 0.1M
2022-12-06 19.70 19.70 18.60 18.90 0.0M
2022-12-05 20.50 20.50 18.70 19.20 0.0M
2022-12-02 18.15 20.35 18.15 19.25 0.0M
2022-12-01 16.80 18.60 16.80 18.50 0.0M
2022-11-30 17.85 17.85 17.55 17.65 0.0M
2022-11-29 18.35 18.35 17.10 17.50 0.0M
2022-11-28 17.25 17.65 17.25 17.55 0.0M
2022-11-25 17.05 17.75 17.00 17.40 0.0M
2022-11-24 17.55 17.90 17.15 17.40 0.0M
2022-11-23 17.80 17.90 17.10 17.65 0.0M
2022-11-22 17.15 18.50 17.10 17.25 0.0M
2022-11-21 17.60 18.20 17.60 17.65 0.0M
2022-11-18 18.00 18.00 17.40 17.70 0.0M
2022-11-17 17.40 18.00 17.40 18.00 0.0M
2022-11-16 17.65 18.00 17.30 17.85 0.0M
2022-11-15 17.55 18.35 17.55 18.25 0.0M
2022-11-14 17.50 18.30 17.50 17.90 0.0M
2022-11-11 17.25 18.30 17.25 17.90 0.0M
2022-11-10 17.65 18.00 17.50 17.60 0.0M
2022-11-09 17.55 18.95 17.50 18.00 0.0M
2022-11-07 18.00 18.50 17.40 17.85 0.0M
2022-11-04 17.35 17.80 16.65 17.70 0.0M
2022-11-03 17.35 17.85 17.00 17.35 0.0M
2022-11-02 17.60 17.95 17.50 17.60 0.0M
2022-11-01 17.50 18.15 17.50 17.65 0.0M
2022-10-31 17.40 18.05 17.40 17.65 0.0M
2022-10-28 17.80 18.15 17.75 17.75 0.0M
2022-10-27 17.70 18.85 17.65 17.85 0.0M
2022-10-25 18.55 19.50 17.25 17.65 0.0M
2022-10-24 17.80 18.40 17.55 17.85 0.0M
2022-10-21 17.65 18.45 17.65 17.85 0.0M
2022-10-20 18.20 18.50 18.00 18.25 0.0M
2022-10-19 19.60 19.60 17.60 18.40 0.0M
2022-10-18 18.90 19.50 17.65 18.35 0.0M
2022-10-17 17.65 19.95 17.65 19.35 0.0M
2022-10-14 18.25 18.25 17.95 18.20 0.0M
2022-10-13 18.40 18.45 17.90 17.90 0.0M
2022-10-12 18.15 18.90 17.85 18.15 0.0M
2022-10-11 19.00 19.15 18.55 18.70 0.0M
2022-10-10 20.80 20.80 18.60 19.00 0.0M
2022-10-07 19.05 19.35 18.70 19.00 0.0M
2022-10-06 18.60 19.35 18.50 19.05 0.0M
2022-10-04 19.55 20.10 18.80 19.10 0.0M
2022-10-03 19.85 19.95 19.10 19.45 0.0M
2022-09-30 17.90 19.20 17.70 19.10 0.0M
2022-09-29 17.85 19.30 17.85 18.30 0.0M
2022-09-28 18.60 18.80 18.30 18.40 0.0M
2022-09-27 18.45 18.85 18.30 18.80 0.0M
2022-09-26 18.70 19.00 18.05 18.15 0.0M
2022-09-23 18.65 19.70 18.60 19.00 0.0M
2022-09-22 19.80 19.80 18.55 18.95 0.0M
2022-09-21 19.25 19.60 18.75 19.05 0.0M
2022-09-20 19.25 19.70 18.90 19.00 0.0M
2022-09-19 19.40 19.90 18.70 18.85 0.1M
2022-09-16 19.20 20.65 19.20 19.65 0.1M
2022-09-15 19.45 20.45 19.25 19.70 0.0M
2022-09-14 20.05 20.80 19.40 19.60 0.0M
2022-09-13 20.70 21.60 20.25 20.40 0.0M
2022-09-12 22.35 22.50 21.25 21.25 0.0M
2022-09-09 23.85 23.85 22.35 22.35 0.0M
2022-09-08 24.00 24.00 22.50 23.50 0.0M
2022-09-07 23.95 24.20 22.95 23.15 0.0M
2022-09-06 26.10 26.10 23.75 24.15 0.0M
2022-09-05 22.40 25.00 22.40 24.95 0.1M
2022-09-02 22.00 22.75 20.25 22.75 0.0M
2022-09-01 19.25 20.70 18.80 20.70 0.0M
2022-08-30 19.30 19.45 18.75 18.85 0.0M
2022-08-29 18.65 19.25 17.65 19.05 0.0M
2022-08-26 18.45 20.30 18.45 19.10 0.0M
2022-08-25 19.25 19.75 17.40 19.00 0.1M
2022-08-24 18.90 19.50 18.80 19.00 0.0M
2022-08-23 19.40 19.40 19.00 19.05 0.0M
2022-08-22 20.00 20.00 18.80 19.00 0.0M
2022-08-19 19.05 19.95 18.90 19.55 0.0M
2022-08-18 19.10 19.45 19.00 19.10 0.0M
2022-08-17 19.15 19.75 18.90 19.35 0.0M
2022-08-16 19.75 19.75 18.90 19.45 0.0M
2022-08-12 19.80 19.80 19.25 19.40 0.0M
2022-08-11 20.90 20.90 19.00 19.20 0.0M
2022-08-10 19.15 21.30 19.05 19.25 0.0M
2022-08-08 19.75 19.95 19.30 19.55 0.0M
2022-08-05 19.95 20.30 19.10 20.20 0.0M
2022-08-04 19.20 19.40 19.00 19.10 0.0M
2022-08-03 20.20 20.20 18.90 19.20 0.0M
2022-08-02 19.05 19.75 18.70 19.45 0.0M
2022-08-01 19.05 19.70 18.70 19.40 0.0M
2022-07-29 19.60 20.40 19.35 19.60 0.0M
2022-07-28 20.40 20.40 19.55 20.00 0.0M
2022-07-27 19.80 20.30 19.40 20.15 0.0M
2022-07-26 19.65 20.25 19.55 19.75 0.0M
2022-07-25 20.55 20.55 19.50 19.70 0.0M
2022-07-22 20.35 20.50 19.60 19.85 0.0M
2022-07-21 20.85 20.85 19.40 20.30 0.0M
2022-07-20 19.45 20.00 19.00 19.95 0.0M
2022-07-19 19.00 19.50 19.00 19.05 0.0M
2022-07-18 19.30 19.35 18.60 19.25 0.0M
2022-07-15 19.35 19.35 19.10 19.25 0.0M
2022-07-14 20.00 20.00 19.00 19.05 0.0M
2022-07-13 19.40 20.05 19.25 19.95 0.0M
2022-07-12 19.45 19.55 19.20 19.25 0.0M
2022-07-11 19.85 20.30 19.50 19.55 0.0M
2022-07-08 20.00 20.30 19.65 20.20 0.0M
2022-07-07 19.95 20.00 19.40 19.55 0.0M
2022-07-06 20.50 20.50 19.30 19.45 0.0M
2022-07-05 19.70 20.00 19.65 19.75 0.0M
2022-07-04 20.45 20.45 18.60 19.50 0.0M
2022-07-01 19.50 19.75 19.25 19.50 0.0M
2022-06-30 19.40 19.90 18.80 19.75 0.0M
2022-06-29 19.10 19.85 19.10 19.55 0.0M
2022-06-28 20.35 20.60 19.35 19.55 0.0M
2022-06-27 20.15 20.35 19.50 20.35 0.0M
2022-06-24 20.00 20.20 19.25 19.40 0.0M
2022-06-23 18.40 19.50 18.40 19.45 0.0M
2022-06-22 19.00 19.20 18.40 18.75 0.0M
2022-06-21 18.20 19.50 18.20 18.85 0.0M
2022-06-20 19.30 19.70 18.95 18.95 0.0M
2022-06-17 20.70 20.70 19.70 19.90 0.0M
2022-06-16 22.05 22.05 20.70 20.70 0.0M
2022-06-15 22.20 22.20 20.80 21.75 0.0M
2022-06-14 21.10 22.05 21.00 21.30 0.0M
2022-06-13 21.90 22.40 21.40 21.70 0.0M
2022-06-10 22.65 23.40 21.85 22.50 0.0M
2022-06-09 21.60 22.50 21.25 22.40 0.0M
2022-06-08 22.20 22.70 21.00 21.80 0.0M
2022-06-07 21.55 22.45 21.35 21.80 0.0M
2022-06-06 23.35 23.35 22.20 22.40 0.0M
2022-06-03 24.35 24.35 22.90 23.35 0.0M
2022-06-02 25.15 25.15 23.05 23.60 0.0M
2022-06-01 23.75 24.00 23.05 24.00 0.0M
2022-05-31 22.30 22.90 22.25 22.90 0.0M
2022-05-30 21.85 21.85 21.85 21.85 0.0M
2022-05-27 20.00 20.85 20.00 20.85 0.0M
2022-05-26 20.85 21.25 19.80 19.90 0.0M
2022-05-25 21.90 21.90 20.05 20.80 0.0M
2022-05-24 21.80 22.30 20.80 20.90 0.0M
2022-05-23 22.95 22.95 21.80 21.85 0.0M
2022-05-20 22.15 23.10 22.15 22.90 0.0M
2022-05-19 21.50 22.25 21.50 22.00 0.0M
2022-05-18 23.70 23.80 22.20 22.20 0.0M
2022-05-17 23.50 23.95 23.20 23.35 0.0M
2022-05-16 24.90 24.95 23.75 23.75 0.0M
2022-05-13 25.40 25.40 24.20 24.95 0.0M
2022-05-12 24.25 24.40 22.80 24.20 0.1M
2022-05-11 23.25 23.25 22.25 23.25 0.0M
2022-05-10 22.00 22.90 21.05 22.15 0.0M
2022-05-09 22.00 22.45 21.80 22.05 0.0M
2022-05-06 23.45 24.00 22.25 22.90 0.0M
2022-05-05 23.50 24.10 23.25 23.30 0.0M
2022-05-04 23.65 24.25 22.85 23.35 0.0M
2022-05-02 25.60 25.60 23.25 24.00 0.0M
2022-04-29 25.60 25.60 24.40 24.45 0.0M
2022-04-28 26.15 26.15 24.85 25.60 0.0M
2022-04-27 25.75 25.75 24.70 25.00 0.0M
2022-04-26 25.80 26.30 25.50 25.95 0.0M
2022-04-25 26.80 26.80 25.50 25.65 0.0M
2022-04-22 27.35 27.35 25.95 26.80 0.0M
2022-04-21 25.85 26.95 25.85 26.20 0.0M
2022-04-20 26.40 26.45 25.75 25.90 0.0M
2022-04-19 25.20 27.45 25.20 26.45 0.0M
2022-04-18 27.25 27.25 25.95 26.25 0.0M
2022-04-13 27.60 28.00 26.40 26.70 0.0M
2022-04-12 28.25 28.25 27.00 27.30 0.0M
2022-04-11 28.25 28.25 26.70 27.50 0.0M
2022-04-08 27.45 28.85 27.20 28.05 0.0M
2022-04-07 30.10 30.10 27.45 27.50 0.0M
2022-04-06 30.20 30.20 28.10 28.85 0.0M
2022-04-05 29.40 29.50 28.40 29.50 0.0M
2022-04-04 28.45 28.45 25.95 28.10 0.0M
2022-04-01 26.15 27.30 26.05 27.30 0.0M
2022-03-31 26.70 27.75 25.90 26.00 0.0M
2022-03-30 27.25 27.30 25.20 26.45 0.0M
2022-03-29 25.25 27.45 25.25 26.00 0.0M
2022-03-28 27.80 27.80 26.45 26.45 0.0M
2022-03-25 27.00 29.15 26.45 27.80 0.0M
2022-03-24 27.10 29.55 26.95 27.80 0.0M
2022-03-23 28.40 30.95 28.35 28.35 0.0M
2022-03-22 29.45 31.25 29.45 29.80 0.0M
2022-03-21 32.60 34.20 31.00 31.00 0.0M
2022-03-17 32.70 32.70 31.15 32.60 0.0M
2022-03-16 31.20 31.35 28.65 31.15 0.0M
2022-03-15 30.05 30.05 27.25 29.90 0.0M
2022-03-14 28.65 28.65 28.50 28.65 0.0M
2022-03-11 27.15 27.30 27.15 27.30 0.0M
2022-03-10 26.00 26.00 23.70 26.00 0.0M
2022-03-09 24.15 24.80 22.60 24.80 0.0M
2022-03-08 22.60 24.50 22.60 23.65 0.0M
2022-03-07 24.45 24.45 23.75 23.75 0.0M
2022-03-04 26.00 26.50 24.05 24.95 0.0M
2022-03-03 25.25 25.35 25.25 25.30 0.0M
2022-03-02 24.15 24.15 21.90 24.15 0.0M
2022-02-28 24.05 24.95 22.85 23.00 0.0M
2022-02-25 24.10 25.00 24.05 24.05 0.0M
2022-02-24 25.30 25.30 25.30 25.30 0.0M
2022-02-23 25.75 27.05 25.75 26.60 0.0M
2022-02-22 27.10 27.10 27.10 27.10 0.0M
2022-02-21 28.00 29.25 27.80 28.50 0.0M
2022-02-18 31.50 31.50 29.15 29.25 0.0M
2022-02-17 31.00 31.70 29.00 30.65 0.0M
2022-02-16 28.10 30.85 28.05 30.25 0.0M
2022-02-15 28.75 31.50 28.75 29.50 0.0M
2022-02-14 30.25 30.25 30.25 30.25 0.0M
2022-02-11 28.90 31.90 28.90 31.80 0.0M
2022-02-10 30.40 32.00 30.40 30.40 0.0M
2022-02-09 32.10 35.20 32.00 32.00 0.0M
2022-02-08 35.40 35.40 33.65 33.65 0.0M
2022-02-07 39.10 39.10 35.40 35.40 0.0M
2022-02-04 37.20 37.25 35.10 37.25 0.0M
2022-02-03 32.20 35.50 32.20 35.50 0.1M
2022-02-02 30.65 33.85 30.65 33.85 0.1M
2022-02-01 32.25 32.25 32.25 32.25 0.0M
2022-01-31 33.90 33.90 33.90 33.90 0.0M
2022-01-28 35.65 35.65 35.65 35.65 0.0M
2022-01-27 37.50 37.50 37.50 37.50 0.0M
2022-01-25 39.45 39.45 39.45 39.45 0.0M
2022-01-24 41.50 41.50 41.50 41.50 0.0M
2022-01-21 39.55 43.65 39.55 43.65 0.1M
2022-01-20 41.60 41.60 41.60 41.60 0.0M
2022-01-19 43.75 43.75 43.75 43.75 0.0M
2022-01-18 46.05 46.05 46.05 46.05 0.0M
2022-01-17 48.45 48.45 48.45 48.45 0.0M
2022-01-14 50.95 50.95 50.95 50.95 0.0M
2022-01-13 53.60 53.60 53.60 53.60 0.0M
2022-01-12 62.30 62.30 56.40 56.40 0.1M
2022-01-11 59.35 59.35 59.35 59.35 0.0M
2022-01-10 56.25 56.55 55.90 56.55 0.0M
2022-01-07 53.90 53.90 53.80 53.90 0.2M
2022-01-06 51.35 51.35 51.30 51.35 0.1M
2022-01-05 48.95 48.95 48.10 48.95 0.3M
2022-01-04 46.65 46.65 45.50 46.65 0.3M
2022-01-03 44.45 44.45 44.45 44.45 0.0M