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
2023-12-29 28.26 28.30 28.26 28.30 0.0M
2023-12-28 28.85 28.85 28.83 28.83 0.0M
2023-12-27 29.41 29.41 29.41 29.41 0.0M
2023-12-26 30.01 30.01 30.01 30.01 0.0M
2023-12-22 30.62 30.62 30.62 30.62 0.0M
2023-12-21 31.24 31.24 31.24 31.24 0.0M
2023-12-20 31.87 31.87 31.87 31.87 0.0M
2023-12-19 32.52 32.52 32.52 32.52 0.0M
2023-12-18 33.18 33.18 33.18 33.18 0.0M
2023-12-15 33.85 33.85 33.85 33.85 0.0M
2023-12-14 35.00 35.25 32.50 34.54 0.0M
2023-12-13 34.90 35.30 32.11 33.89 0.1M
2023-12-12 33.62 33.62 33.62 33.62 0.0M
2023-12-11 31.00 32.02 30.50 32.02 0.0M
2023-12-08 31.00 31.00 30.00 30.50 0.0M
2023-12-07 31.01 31.84 29.25 30.75 0.0M
2023-12-06 29.00 30.98 29.00 30.40 0.0M
2023-12-05 30.27 30.94 29.68 29.83 0.0M
2023-12-04 30.90 31.70 30.05 30.27 0.0M
2023-12-01 32.99 33.09 30.00 30.29 0.0M
2023-11-30 33.40 33.40 30.50 31.55 0.1M
2023-11-29 31.85 31.85 31.02 31.85 0.1M
2023-11-28 29.90 30.34 29.10 30.34 0.1M
2023-11-24 28.99 28.99 28.05 28.90 0.0M
2023-11-23 28.25 28.94 27.55 28.37 0.0M
2023-11-22 28.80 29.30 27.40 28.38 0.0M
2023-11-21 28.60 29.99 27.21 28.80 0.0M
2023-11-20 27.89 28.57 27.89 28.57 0.0M
2023-11-17 24.75 27.24 24.75 27.21 0.1M
2023-11-16 25.89 26.00 25.30 25.95 0.0M
2023-11-15 26.15 26.24 25.60 25.82 0.0M
2023-11-13 27.20 27.20 25.52 25.52 0.0M
2023-11-12 25.70 27.00 25.70 26.40 0.0M
2023-11-10 26.75 26.92 25.26 25.81 0.0M
2023-11-09 25.21 26.61 25.21 26.57 0.0M
2023-11-08 25.95 25.99 25.15 25.35 0.0M
2023-11-07 25.47 26.00 25.41 25.89 0.0M
2023-11-06 26.70 26.70 25.75 26.00 0.0M
2023-11-03 26.45 26.79 25.32 25.73 0.0M
2023-11-02 26.30 26.30 24.90 25.52 0.0M
2023-11-01 24.76 25.99 24.76 25.50 0.0M
2023-10-31 24.50 25.50 24.10 25.20 0.0M
2023-10-30 24.90 25.72 24.36 24.51 0.0M
2023-10-27 24.00 24.72 24.00 24.72 0.0M
2023-10-26 23.95 23.95 23.10 23.55 0.0M
2023-10-25 24.21 24.21 24.21 24.21 0.0M
2023-10-23 25.00 25.79 24.84 24.84 0.0M
2023-10-20 25.94 26.57 25.51 25.60 0.0M
2023-10-19 24.52 26.50 24.52 25.31 0.0M
2023-10-18 24.39 25.69 23.55 25.54 0.0M
2023-10-17 24.56 25.70 23.85 24.47 0.0M
2023-10-16 25.00 25.00 24.35 25.00 0.0M
2023-10-13 26.01 26.01 24.25 25.22 0.0M
2023-10-12 25.50 25.50 24.40 25.50 0.0M
2023-10-11 24.98 25.45 24.51 25.27 0.0M
2023-10-10 25.02 25.88 23.77 24.71 0.0M
2023-10-09 25.71 25.71 24.10 25.02 0.0M
2023-10-06 24.30 25.60 24.10 25.21 0.0M
2023-10-05 24.75 25.56 24.16 24.74 0.0M
2023-10-04 24.15 24.89 23.00 24.47 0.0M
2023-10-03 25.40 25.40 23.51 24.02 0.0M
2023-09-29 24.00 24.55 22.77 24.49 0.1M
2023-09-28 22.47 23.39 22.00 23.39 0.0M
2023-09-27 23.30 23.30 21.66 22.28 0.0M
2023-09-26 22.11 23.32 22.11 22.55 0.0M
2023-09-25 22.99 23.32 22.06 22.99 0.0M
2023-09-22 21.75 22.95 21.15 22.93 0.0M
2023-09-21 22.00 22.80 21.50 21.86 0.0M
2023-09-20 21.70 22.94 21.56 22.25 0.0M
2023-09-18 22.14 23.35 21.60 22.00 0.0M
2023-09-15 24.19 24.19 22.15 22.24 0.0M
2023-09-14 24.80 24.80 22.99 23.30 0.0M
2023-09-13 22.87 24.40 22.87 23.70 0.0M
2023-09-12 26.32 26.32 24.07 24.07 0.0M
2023-09-11 26.46 27.29 24.85 26.74 0.1M
2023-09-08 27.48 27.63 26.17 26.78 0.1M
2023-09-07 24.00 27.19 23.96 25.81 0.1M
2023-09-06 24.40 24.88 22.72 23.19 0.1M
2023-09-05 20.61 24.50 20.61 23.52 0.2M
2023-09-04 19.35 21.40 19.05 20.89 0.2M
2023-09-01 18.20 19.30 18.20 19.02 0.0M
2023-08-31 18.87 18.87 18.05 18.11 0.0M
2023-08-30 18.07 19.00 18.07 18.68 0.0M
2023-08-29 18.98 19.22 18.50 18.55 0.0M
2023-08-28 18.84 19.12 18.75 19.00 0.0M
2023-08-25 18.64 19.19 18.64 18.87 0.0M
2023-08-24 19.59 20.00 19.01 19.02 0.0M
2023-08-23 20.00 20.35 19.08 19.24 0.1M
2023-08-22 19.95 20.42 19.06 20.03 0.1M
2023-08-21 16.12 19.96 16.12 19.47 0.1M
2023-08-18 17.00 17.49 16.90 16.91 0.0M
2023-08-17 16.90 17.12 16.90 17.00 0.0M
2023-08-16 16.51 17.19 16.51 17.03 0.0M
2023-08-14 17.20 17.20 16.75 16.85 0.0M
2023-08-11 16.51 17.26 16.51 17.20 0.0M
2023-08-10 17.00 17.24 16.80 17.04 0.0M
2023-08-09 17.54 17.64 16.90 17.02 0.0M
2023-08-08 17.10 17.60 16.60 17.47 0.0M
2023-08-07 17.00 18.00 16.76 16.91 0.0M
2023-08-04 17.21 17.35 16.40 16.68 0.0M
2023-08-03 17.18 17.45 16.70 16.78 0.0M
2023-08-02 17.00 17.30 16.61 16.87 0.0M
2023-08-01 17.00 17.30 16.90 17.00 0.0M
2023-07-31 17.95 17.95 16.55 16.97 0.0M
2023-07-28 17.21 17.40 17.21 17.37 0.0M
2023-07-27 17.50 17.95 17.30 17.31 0.0M
2023-07-26 16.80 17.60 16.80 17.24 0.0M
2023-07-25 16.70 17.75 16.70 17.14 0.0M
2023-07-24 16.56 18.00 16.39 17.07 0.0M
2023-07-21 16.31 16.95 16.30 16.83 0.0M
2023-07-20 16.74 17.00 16.40 16.64 0.0M
2023-07-19 17.42 17.70 16.12 16.60 0.0M
2023-07-18 17.70 17.75 17.10 17.30 0.0M
2023-07-17 17.50 18.30 17.26 17.87 0.0M
2023-07-14 17.40 17.80 17.11 17.61 0.0M
2023-07-13 17.40 17.80 17.02 17.16 0.0M
2023-07-12 16.90 18.00 16.90 17.51 0.0M
2023-07-11 17.40 17.92 17.12 17.25 0.0M
2023-07-10 17.75 18.07 17.51 17.76 0.0M
2023-07-07 18.34 18.35 17.65 18.07 0.0M
2023-07-06 18.60 18.60 18.00 18.04 0.0M
2023-07-05 17.21 18.39 17.21 18.09 0.0M
2023-07-04 17.42 18.69 17.40 17.96 0.0M
2023-07-03 17.27 17.62 17.06 17.29 0.0M
2023-06-30 18.05 18.05 17.15 17.39 0.0M
2023-06-28 17.75 17.89 17.60 17.72 0.0M
2023-06-27 17.60 17.99 17.60 17.89 0.0M
2023-06-26 17.87 17.87 17.30 17.57 0.0M
2023-06-23 17.45 18.00 16.90 17.61 0.0M
2023-06-22 17.86 18.00 17.25 17.35 0.0M
2023-06-21 18.00 18.25 17.00 17.80 0.0M
2023-06-20 18.00 18.50 17.80 17.90 0.0M
2023-06-19 17.69 18.60 17.69 18.23 0.0M
2023-06-16 18.26 18.80 17.80 18.17 0.0M
2023-06-15 18.50 18.55 18.19 18.30 0.0M
2023-06-14 18.41 19.00 18.36 18.61 0.0M
2023-06-13 18.99 18.99 18.26 18.32 0.0M
2023-06-12 18.03 18.87 18.03 18.40 0.0M
2023-06-09 18.10 18.53 17.85 18.00 0.0M
2023-06-08 17.95 18.95 17.95 18.24 0.0M
2023-06-07 16.65 18.10 16.65 17.95 0.0M
2023-06-06 17.22 17.80 16.12 17.16 0.0M
2023-06-05 16.88 17.50 16.65 17.22 0.0M
2023-06-02 17.20 17.90 15.15 16.52 0.0M
2023-06-01 17.60 17.95 16.70 17.29 0.0M
2023-05-31 17.85 17.90 16.75 16.89 0.0M
2023-05-30 17.91 18.25 16.70 17.45 0.0M
2023-05-29 19.95 20.25 17.60 17.91 0.1M
2023-05-26 18.57 20.80 17.60 19.98 0.1M
2023-05-25 15.95 19.20 15.31 19.03 0.3M
2023-05-24 16.05 16.35 16.00 16.00 0.0M
2023-05-23 16.40 16.40 15.80 16.08 0.0M
2023-05-22 15.40 16.20 15.40 15.72 0.1M
2023-05-19 15.65 16.00 15.50 15.75 0.0M
2023-05-18 15.85 15.85 15.41 15.54 0.0M
2023-05-17 16.15 16.20 15.50 15.87 0.0M
2023-05-16 15.80 16.65 15.55 16.01 0.0M
2023-05-15 16.95 16.95 15.91 16.15 0.0M
2023-05-12 16.31 16.57 16.05 16.31 0.0M
2023-05-11 15.11 17.00 15.11 16.31 0.0M
2023-05-10 16.94 16.94 15.95 16.53 0.0M
2023-05-09 15.25 17.95 15.00 16.79 0.1M
2023-05-08 14.51 15.65 14.51 15.63 0.0M
2023-05-05 15.28 15.70 15.23 15.37 0.0M
2023-05-04 15.05 15.70 15.05 15.54 0.0M
2023-05-03 15.60 15.75 15.30 15.48 0.0M
2023-05-02 15.85 15.95 15.27 15.58 0.0M
2023-04-28 15.70 15.95 15.25 15.52 0.0M
2023-04-27 15.87 16.02 15.13 15.92 0.0M
2023-04-26 15.45 16.10 15.10 15.64 0.0M
2023-04-25 14.35 16.00 14.35 15.75 0.0M
2023-04-24 14.80 15.25 14.80 15.12 0.0M
2023-04-21 15.10 15.40 15.00 15.20 0.0M
2023-04-20 15.10 15.25 15.00 15.20 0.0M
2023-04-19 15.10 15.69 15.00 15.01 0.0M
2023-04-18 15.38 15.75 15.10 15.40 0.0M
2023-04-17 14.78 15.66 14.78 15.66 0.0M
2023-04-13 15.51 15.57 15.38 15.38 0.0M
2023-04-12 15.65 15.85 15.30 15.50 0.0M
2023-04-11 15.80 15.80 15.30 15.50 0.0M
2023-04-10 15.34 16.00 15.34 15.80 0.0M
2023-04-06 15.35 15.70 14.85 15.51 0.0M
2023-04-05 14.95 15.01 14.95 15.01 0.0M
2023-04-03 14.50 15.25 14.35 14.65 0.0M
2023-03-31 15.50 15.50 14.27 14.86 0.0M
2023-03-29 13.96 15.00 13.90 14.98 0.0M
2023-03-28 14.70 15.15 14.05 14.06 0.0M
2023-03-27 14.60 16.30 14.20 14.64 0.1M
2023-03-24 15.05 15.60 14.78 15.35 0.0M
2023-03-23 16.35 16.75 15.36 15.63 0.0M
2023-03-22 15.15 17.75 15.15 15.96 0.0M
2023-03-21 14.16 16.54 14.16 15.82 0.0M
2023-03-20 15.15 15.20 14.15 14.54 0.0M
2023-03-17 15.70 16.00 15.50 15.62 0.0M
2023-03-16 15.80 15.80 15.63 15.66 0.0M
2023-03-15 15.65 16.90 15.65 16.31 0.0M
2023-03-14 16.65 16.80 16.45 16.50 0.0M
2023-03-13 17.40 17.45 16.10 16.22 0.0M
2023-03-10 16.65 17.45 16.30 17.32 0.0M
2023-03-09 17.00 17.00 16.40 16.95 0.0M
2023-03-08 16.20 17.15 16.20 16.51 0.0M
2023-03-06 16.70 17.35 16.25 16.52 0.0M
2023-03-03 17.15 17.20 16.35 16.90 0.0M
2023-03-02 16.60 16.95 16.07 16.12 0.0M
2023-03-01 16.70 17.05 16.55 16.55 0.0M
2023-02-28 16.10 16.85 15.80 16.55 0.0M
2023-02-27 17.20 17.20 15.95 16.20 0.0M
2023-02-24 17.05 17.50 17.00 17.25 0.0M
2023-02-23 16.95 17.20 16.80 17.05 0.0M
2023-02-22 17.15 17.50 17.00 17.05 0.0M
2023-02-21 16.65 18.00 16.65 17.55 0.0M
2023-02-20 17.65 17.80 17.50 17.60 0.0M
2023-02-17 17.45 18.05 17.40 17.90 0.0M
2023-02-16 17.75 18.10 17.15 17.50 0.0M
2023-02-15 17.75 18.10 17.30 17.85 0.0M
2023-02-14 17.85 18.20 17.65 18.00 0.0M
2023-02-13 18.00 19.30 17.45 17.65 0.0M
2023-02-10 17.55 18.60 17.55 18.40 0.0M
2023-02-09 17.85 17.85 17.55 17.70 0.0M
2023-02-08 17.50 18.10 17.45 17.70 0.0M
2023-02-07 18.40 18.60 17.60 17.70 0.0M
2023-02-06 18.60 19.45 17.80 18.35 0.0M
2023-02-03 20.00 20.40 18.20 18.55 0.0M
2023-02-02 21.00 21.00 19.50 19.70 0.0M
2023-02-01 20.10 21.20 19.55 20.60 0.1M
2023-01-31 18.70 20.50 18.50 19.70 0.0M
2023-01-30 18.20 19.20 18.15 18.85 0.0M
2023-01-27 19.50 19.50 18.25 18.90 0.0M
2023-01-25 19.90 20.60 19.50 19.75 0.0M
2023-01-24 20.40 21.50 20.15 20.30 0.1M
2023-01-23 17.80 21.00 17.80 20.25 0.1M
2023-01-20 18.25 18.75 18.05 18.35 0.0M
2023-01-19 19.85 19.85 18.15 18.95 0.0M
2023-01-18 18.45 19.15 18.45 18.75 0.0M
2023-01-17 18.65 19.55 18.65 18.80 0.0M
2023-01-16 18.90 19.65 18.80 19.30 0.0M
2023-01-13 18.35 19.50 18.30 19.20 0.0M
2023-01-12 19.35 19.35 18.40 18.65 0.0M
2023-01-11 17.90 19.20 17.90 19.00 0.0M
2023-01-10 17.60 18.30 17.55 17.95 0.0M
2023-01-09 17.40 18.10 17.40 17.90 0.0M
2023-01-06 17.55 18.00 17.40 17.80 0.0M
2023-01-05 18.65 18.70 17.40 17.60 0.0M
2023-01-04 18.75 18.75 17.50 18.20 0.0M
2023-01-03 18.75 19.25 18.00 18.15 0.0M
2023-01-02 19.45 19.45 17.80 18.30 0.0M