Manaksia Coated Metals

MANC
🏛️ india →
131.78
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 17.75 18.20 17.75 18.00 0.0M
2022-12-29 17.95 18.55 17.50 17.75 0.0M
2022-12-28 18.05 18.20 17.55 17.85 0.0M
2022-12-27 18.10 18.35 17.40 18.05 0.1M
2022-12-26 16.65 17.75 15.55 17.40 0.0M
2022-12-23 17.25 17.70 16.30 16.65 0.1M
2022-12-22 18.10 18.40 17.55 17.85 0.0M
2022-12-21 19.00 19.00 17.80 18.05 0.0M
2022-12-20 18.60 19.30 18.10 18.75 0.0M
2022-12-19 18.60 18.95 18.15 18.60 0.0M
2022-12-16 18.15 18.95 17.75 18.35 0.1M
2022-12-15 18.70 19.20 17.90 18.15 0.1M
2022-12-14 19.15 19.25 18.55 18.95 0.0M
2022-12-13 19.60 19.60 18.90 19.00 0.0M
2022-12-12 18.90 19.90 18.80 19.20 0.1M
2022-12-09 20.45 20.50 19.10 19.50 0.1M
2022-12-08 20.00 20.70 20.00 20.15 0.1M
2022-12-07 19.00 22.30 18.95 20.00 0.8M
2022-12-06 19.60 19.60 18.70 18.95 0.0M
2022-12-05 19.75 19.75 18.10 19.20 0.1M
2022-12-02 18.80 20.35 18.20 19.20 0.3M
2022-12-01 17.75 18.75 17.50 18.50 0.1M
2022-11-30 17.80 17.85 17.15 17.75 0.0M
2022-11-29 17.40 17.80 17.35 17.50 0.0M
2022-11-28 17.85 17.85 17.05 17.50 0.0M
2022-11-25 17.60 17.60 17.05 17.40 0.0M
2022-11-24 17.90 17.90 17.20 17.30 0.0M
2022-11-23 17.10 17.90 17.10 17.55 0.0M
2022-11-22 17.60 18.00 17.20 17.25 0.0M
2022-11-21 17.55 18.10 17.55 17.70 0.0M
2022-11-18 18.25 18.25 17.20 17.55 0.0M
2022-11-17 17.90 18.05 17.60 17.90 0.0M
2022-11-16 17.85 18.00 17.65 17.80 0.0M
2022-11-15 18.55 18.55 17.60 17.80 0.0M
2022-11-14 18.60 18.60 17.10 18.00 0.0M
2022-11-11 17.95 18.20 17.55 17.85 0.0M
2022-11-10 18.20 18.20 17.05 17.55 0.0M
2022-11-09 17.90 18.70 17.50 18.00 0.0M
2022-11-07 18.00 18.60 17.75 17.90 0.0M
2022-11-04 17.90 17.90 17.15 17.55 0.0M
2022-11-03 17.55 17.75 17.05 17.50 0.0M
2022-11-02 17.45 17.85 17.45 17.55 0.0M
2022-11-01 17.90 18.05 17.55 17.60 0.1M
2022-10-31 17.70 18.30 17.70 17.90 0.0M
2022-10-28 18.10 18.30 17.70 17.80 0.0M
2022-10-27 18.40 18.40 17.75 18.05 0.0M
2022-10-25 18.25 18.25 17.10 18.05 0.0M
2022-10-24 17.55 18.30 17.55 17.95 0.0M
2022-10-21 18.25 18.30 17.65 17.95 0.0M
2022-10-20 17.85 18.25 17.85 17.95 0.0M
2022-10-19 18.85 18.95 17.55 18.20 0.0M
2022-10-18 18.90 18.90 17.70 18.40 0.0M
2022-10-17 18.25 19.80 17.60 18.85 0.1M
2022-10-14 18.15 18.30 18.00 18.00 0.0M
2022-10-13 18.00 18.35 17.95 18.10 0.0M
2022-10-12 18.70 18.85 17.80 18.30 0.0M
2022-10-11 18.90 19.25 18.60 18.70 0.0M
2022-10-10 19.05 19.25 18.30 18.95 0.1M
2022-10-07 19.50 19.50 18.65 19.05 0.0M
2022-10-06 18.95 19.40 18.65 18.90 0.0M
2022-10-04 19.95 19.95 18.85 18.95 0.1M
2022-10-03 19.10 19.70 18.80 19.15 0.0M
2022-09-30 18.80 19.15 17.55 19.05 0.0M
2022-09-29 19.05 19.05 18.10 18.25 0.0M
2022-09-28 18.80 18.85 18.20 18.65 0.0M
2022-09-27 18.10 19.00 18.10 18.85 0.0M
2022-09-26 19.05 19.25 18.10 18.20 0.0M
2022-09-23 19.15 19.50 18.85 19.05 0.0M
2022-09-22 19.45 19.45 18.10 18.85 0.0M
2022-09-21 19.30 19.85 18.75 19.05 0.0M
2022-09-20 18.85 19.60 18.85 19.00 0.0M
2022-09-19 20.10 20.20 18.80 18.85 0.2M
2022-09-16 20.00 20.60 19.25 19.75 0.2M
2022-09-15 19.50 20.35 19.30 19.65 0.1M
2022-09-14 20.00 20.70 19.40 19.60 0.1M
2022-09-13 20.95 21.45 20.30 20.40 0.1M
2022-09-12 21.40 22.50 21.10 21.10 0.1M
2022-09-09 23.70 23.85 22.20 22.20 0.0M
2022-09-08 23.45 23.65 22.30 23.35 0.1M
2022-09-07 24.35 24.95 22.70 22.85 0.1M
2022-09-06 25.80 25.80 23.80 23.80 0.1M
2022-09-05 23.50 25.10 22.85 25.05 0.2M
2022-09-02 21.50 22.85 20.00 22.85 0.2M
2022-09-01 18.65 20.80 18.65 20.80 0.2M
2022-08-30 19.00 19.25 18.65 18.95 0.0M
2022-08-29 18.70 19.50 18.70 18.90 0.0M
2022-08-26 19.25 19.45 18.65 19.00 0.0M
2022-08-25 19.00 19.35 18.70 18.95 0.0M
2022-08-24 18.70 19.50 18.70 19.00 0.0M
2022-08-23 19.65 19.65 18.75 19.00 0.0M
2022-08-22 19.80 19.80 19.00 19.05 0.0M
2022-08-19 18.85 19.90 18.80 19.45 0.1M
2022-08-18 19.05 19.30 19.00 19.10 0.0M
2022-08-17 19.20 19.70 19.15 19.20 0.0M
2022-08-16 19.15 19.65 19.05 19.30 0.0M
2022-08-12 19.80 19.80 19.25 19.40 0.0M
2022-08-11 19.60 19.80 18.80 19.40 0.0M
2022-08-10 19.15 19.90 18.60 19.20 0.0M
2022-08-08 20.30 20.30 19.10 19.60 0.0M
2022-08-05 19.55 21.00 19.10 19.75 0.0M
2022-08-04 19.00 19.40 19.00 19.15 0.0M
2022-08-03 19.10 19.45 18.95 19.25 0.0M
2022-08-02 19.05 19.60 19.05 19.35 0.0M
2022-08-01 19.15 19.80 18.75 19.30 0.0M
2022-07-29 20.70 20.70 19.00 19.60 0.0M
2022-07-28 20.45 20.45 19.60 19.95 0.0M
2022-07-27 20.20 20.20 19.55 20.05 0.0M
2022-07-26 19.40 20.25 19.40 19.80 0.0M
2022-07-25 20.00 20.50 19.50 19.75 0.0M
2022-07-22 20.45 20.45 19.35 19.80 0.0M
2022-07-21 20.15 20.50 19.10 19.90 0.0M
2022-07-20 19.30 20.20 19.00 19.95 0.0M
2022-07-19 19.00 19.60 18.90 19.25 0.0M
2022-07-18 19.00 19.45 18.75 19.15 0.0M
2022-07-15 19.50 19.50 18.65 19.15 0.0M
2022-07-14 19.75 20.00 19.00 19.10 0.0M
2022-07-13 19.10 20.00 19.10 19.75 0.0M
2022-07-12 19.95 19.95 19.15 19.30 0.0M
2022-07-11 20.65 20.65 19.35 19.60 0.0M
2022-07-08 19.55 20.50 19.40 20.25 0.0M
2022-07-07 19.20 20.20 19.20 19.65 0.0M
2022-07-06 20.10 20.10 19.35 19.40 0.0M
2022-07-05 20.35 20.35 19.45 19.65 0.0M
2022-07-04 19.40 19.90 19.10 19.75 0.0M
2022-07-01 20.65 20.65 19.10 19.40 0.0M
2022-06-30 19.75 20.00 18.80 19.85 0.0M
2022-06-29 19.90 19.90 18.70 19.40 0.0M
2022-06-28 20.30 20.30 19.30 19.55 0.0M
2022-06-27 20.10 20.30 20.00 20.30 0.0M
2022-06-24 20.30 20.30 19.20 19.35 0.0M
2022-06-23 19.00 19.50 18.45 19.40 0.0M
2022-06-22 19.55 19.55 18.25 18.60 0.0M
2022-06-21 18.15 19.75 18.15 19.20 0.0M
2022-06-20 19.10 19.75 18.85 18.85 0.0M
2022-06-17 20.05 20.70 19.55 19.80 0.0M
2022-06-16 21.45 22.20 20.40 20.50 0.0M
2022-06-15 20.55 21.75 20.55 21.45 0.0M
2022-06-14 21.10 21.80 20.85 21.25 0.0M
2022-06-13 21.50 22.10 21.40 21.40 0.0M
2022-06-10 23.10 23.40 21.85 22.50 0.0M
2022-06-09 21.15 22.60 21.15 22.30 0.0M
2022-06-08 22.25 22.80 21.20 21.65 0.1M
2022-06-07 22.40 22.40 21.50 21.80 0.0M
2022-06-06 23.10 23.60 22.05 22.30 0.0M
2022-06-03 23.70 24.40 22.55 23.10 0.0M
2022-06-02 24.55 25.00 23.05 23.40 0.1M
2022-06-01 23.60 23.95 23.00 23.95 0.0M
2022-05-31 22.60 22.85 21.80 22.85 0.0M
2022-05-30 21.75 21.80 21.25 21.80 0.0M
2022-05-27 20.25 20.80 20.00 20.80 0.0M
2022-05-26 20.60 21.50 19.85 19.85 0.0M
2022-05-25 21.75 21.75 20.00 20.85 0.0M
2022-05-24 22.00 22.50 20.85 20.95 0.0M
2022-05-23 23.70 23.70 21.75 21.85 0.0M
2022-05-20 22.35 22.85 21.80 22.85 0.0M
2022-05-19 22.00 22.50 21.40 21.80 0.0M
2022-05-18 23.45 23.85 22.30 22.35 0.1M
2022-05-17 23.80 24.40 23.10 23.45 0.0M
2022-05-16 25.40 25.40 23.70 23.85 0.0M
2022-05-13 25.50 25.50 24.20 24.60 0.1M
2022-05-12 23.85 24.30 22.85 24.30 0.1M
2022-05-11 23.15 23.15 23.15 23.15 0.1M
2022-05-10 21.50 23.00 21.10 22.05 0.0M
2022-05-09 22.35 23.40 21.60 22.00 0.0M
2022-05-06 23.00 23.50 22.10 22.45 0.1M
2022-05-05 23.80 24.60 23.05 23.25 0.0M
2022-05-04 24.20 24.90 23.00 23.50 0.0M
2022-05-02 24.00 24.45 23.55 24.05 0.0M
2022-04-29 25.00 25.75 24.20 24.40 0.0M
2022-04-28 25.80 26.10 24.80 25.40 0.0M
2022-04-27 25.70 25.75 24.75 24.95 0.1M
2022-04-26 26.60 26.60 25.65 26.05 0.0M
2022-04-25 26.25 26.55 25.50 25.65 0.0M
2022-04-22 25.80 26.85 25.80 26.55 0.0M
2022-04-21 26.30 26.85 25.60 26.40 0.0M
2022-04-20 26.50 26.50 25.50 25.75 0.0M
2022-04-19 26.15 27.45 26.10 26.25 0.0M
2022-04-18 26.75 26.90 25.80 26.15 0.1M
2022-04-13 27.65 28.50 26.25 26.75 0.1M
2022-04-12 26.70 28.60 26.70 27.25 0.1M
2022-04-11 28.75 29.00 26.80 27.25 0.1M
2022-04-08 27.10 28.60 27.10 28.20 0.1M
2022-04-07 28.80 29.25 27.35 27.50 0.1M
2022-04-06 29.60 29.70 28.20 28.70 0.2M
2022-04-05 29.50 29.60 28.75 29.60 0.1M
2022-04-04 28.55 28.55 27.15 28.20 0.1M
2022-04-01 26.65 27.30 26.00 27.25 0.0M
2022-03-31 26.25 28.00 25.85 26.00 0.1M
2022-03-30 25.25 27.60 25.05 26.75 0.1M
2022-03-29 25.85 27.90 25.75 26.35 0.1M
2022-03-28 25.75 27.45 25.65 27.10 0.1M
2022-03-25 26.15 28.50 26.15 27.00 0.0M
2022-03-24 27.10 28.45 27.10 27.45 0.0M
2022-03-23 28.50 29.70 28.50 28.50 0.0M
2022-03-22 31.00 31.00 30.00 30.00 0.0M
2022-03-21 34.20 34.20 31.00 31.55 0.1M
2022-03-17 32.60 32.60 31.30 32.60 0.1M
2022-03-16 31.05 31.05 29.70 31.05 0.1M
2022-03-15 29.95 29.95 27.15 29.60 0.1M
2022-03-14 28.55 28.55 28.55 28.55 0.0M
2022-03-11 27.15 27.20 25.95 27.20 0.0M
2022-03-10 25.75 25.95 25.75 25.95 0.0M
2022-03-09 23.15 24.75 23.00 24.75 0.0M
2022-03-08 23.10 24.00 22.45 23.60 0.0M
2022-03-07 23.70 24.45 23.50 23.60 0.0M
2022-03-04 25.95 26.00 24.15 24.70 0.1M
2022-03-03 25.30 25.35 23.05 25.35 0.1M
2022-03-02 21.85 24.15 21.85 24.15 0.1M
2022-02-28 24.50 24.50 22.95 23.00 0.1M
2022-02-25 23.25 25.50 23.25 24.15 0.1M
2022-02-24 24.45 24.45 24.45 24.45 0.0M
2022-02-23 25.90 27.00 25.70 25.70 0.1M
2022-02-22 27.05 27.05 27.05 27.05 0.0M
2022-02-21 28.45 28.45 28.45 28.45 0.0M
2022-02-18 31.45 31.45 29.90 29.90 0.0M
2022-02-17 31.55 31.60 29.00 31.45 0.1M
2022-02-16 28.50 30.35 27.55 30.10 0.1M
2022-02-15 28.50 29.75 28.50 28.95 0.1M
2022-02-14 29.95 29.95 29.95 29.95 0.0M
2022-02-11 29.00 32.00 29.00 31.50 0.2M
2022-02-10 30.50 31.50 30.50 30.50 0.1M
2022-02-09 32.10 34.45 32.10 32.10 0.1M
2022-02-08 33.75 34.25 33.75 33.75 0.1M
2022-02-07 39.20 39.20 35.50 35.50 0.1M
2022-02-04 37.35 37.35 35.70 37.35 0.2M
2022-02-03 32.30 35.60 32.30 35.60 0.2M
2022-02-02 30.75 33.95 30.75 33.95 0.7M
2022-02-01 32.35 32.35 32.35 32.35 0.0M
2022-01-31 34.05 34.05 34.05 34.05 0.0M
2022-01-28 35.80 35.80 35.80 35.80 0.0M
2022-01-27 37.65 37.65 37.65 37.65 0.0M
2022-01-25 39.60 39.60 39.60 39.60 0.0M
2022-01-24 41.65 41.65 41.65 41.65 0.0M
2022-01-21 39.75 43.85 39.75 43.80 0.7M
2022-01-20 41.80 41.80 41.80 41.80 0.0M
2022-01-19 43.95 43.95 43.95 43.95 0.0M
2022-01-18 46.25 46.25 46.25 46.25 0.0M
2022-01-17 48.65 48.65 48.65 48.65 0.1M
2022-01-14 51.20 51.20 51.20 51.20 0.1M
2022-01-13 53.85 53.85 53.85 53.85 0.0M
2022-01-12 62.55 62.55 56.65 56.65 0.4M
2022-01-11 59.60 59.60 59.60 59.60 0.2M
2022-01-10 56.75 56.80 55.20 56.80 0.2M
2022-01-07 54.10 54.10 53.90 54.10 1.1M
2022-01-06 51.55 51.55 51.20 51.55 1.2M
2022-01-05 49.10 49.10 47.75 49.10 1.2M
2022-01-04 46.80 46.80 44.80 46.80 0.7M
2022-01-03 44.60 44.60 44.60 44.60 0.1M