Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Manaksia Limited (MANAKSIA.BO)

64.91
-0.18
(-0.28%)
At close: 3:28:08 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202564.7566.0164.2864.9164.912,347
Apr 30, 202564.7566.6764.7565.0965.0910,845
Apr 29, 202571.7472.8465.0066.1066.1025,054
Apr 28, 202569.0375.2968.7971.0371.036,348
Apr 25, 202572.0173.0067.5670.4370.434,205
Apr 24, 202572.0073.7070.0071.0871.086,469
Apr 23, 202571.9574.9371.4373.1373.1314,375
Apr 22, 202567.1076.0267.1070.9370.9318,015
Apr 21, 202565.0065.7563.9964.9864.985,793
Apr 17, 202563.9066.1763.0064.6764.677,922
Apr 16, 202562.0062.9661.7362.6862.683,695
Apr 15, 202561.9562.8060.9661.8561.857,760
Apr 11, 202560.3061.1460.0060.8760.873,069
Apr 9, 202560.3660.3658.5660.2460.24807
Apr 8, 202557.9561.9057.6360.3660.366,185
Apr 7, 202556.5058.1554.5956.8256.8215,191
Apr 4, 202563.5063.5060.0060.0760.0731,764
Apr 3, 202561.5062.9061.2062.2062.206,720
Apr 2, 202559.2462.4059.2462.3662.362,755
Apr 1, 202559.7461.1858.7459.6359.631,994
Mar 28, 202559.0060.9958.0158.3658.3646,557
Mar 27, 202566.0066.0058.4059.1259.1214,868
Mar 26, 202562.8063.3358.9659.8159.8119,132
Mar 25, 202564.8065.9661.5062.3262.3230,723
Mar 24, 202564.6065.8864.1265.0365.0314,301
Mar 21, 202566.9466.9463.0063.3263.327,506
Mar 20, 202564.8064.9063.2563.5763.578,627
Mar 19, 202565.4065.4061.4263.6263.625,450
Mar 18, 202559.0061.4359.0060.6660.6611,598
Mar 17, 202561.5562.7458.5059.4959.4915,283
Mar 13, 202569.7069.7061.4461.9761.9713,030
Mar 12, 202564.0864.5562.0463.0163.016,049
Mar 11, 202565.4966.9463.8164.0864.0825,028
Mar 10, 202566.0066.8963.8765.5865.5815,627
Mar 7, 202569.3369.3364.9866.3466.343,202
Mar 6, 202563.0065.9563.0065.7865.789,333
Mar 5, 202562.1464.7562.1463.7363.737,936
Mar 4, 202562.1963.6861.5362.1262.1211,998
Mar 3, 202569.9869.9859.4662.7762.7717,208
Feb 28, 202569.9969.9965.0965.7165.7112,298
Feb 27, 202570.0170.0165.2667.0067.003,647
Feb 25, 202569.6071.8469.6070.0370.035,112
Feb 24, 202574.8574.8570.2570.7870.7812,755
Feb 21, 202574.9074.9071.1071.5171.514,432
Feb 20, 202570.0073.0270.0071.6471.647,222
Feb 19, 202573.0073.0070.1170.5970.598,807
Feb 18, 202570.1070.1169.0469.6369.632,314
Feb 17, 202570.1073.4670.1070.5670.5611,083
Feb 14, 202573.0074.7372.3173.4573.455,287
Feb 13, 202580.0080.0073.3574.1074.101,733
Feb 12, 202581.0081.0073.8075.2475.247,874
Feb 11, 202578.2578.2576.8376.9676.965,304
Feb 10, 202578.9080.0977.6078.5678.566,152
Feb 7, 202582.0082.0079.4080.2480.249,398
Feb 6, 202583.9583.9581.0181.4781.476,999
Feb 5, 202581.3082.0981.2081.2081.203,038
Feb 4, 202581.0182.4080.0080.0180.01857
Feb 3, 202583.9583.9579.3080.4780.474,986
Feb 1, 202585.9285.9281.5581.5581.55805
Jan 31, 202581.9582.4079.8981.4981.495,522
Jan 30, 202580.4281.9580.0080.9380.931,274
Jan 29, 202581.9581.9578.4979.9579.955,302
Jan 28, 202581.9581.9575.0078.1278.127,453
Jan 27, 202583.3483.3479.5579.6079.601,787
Jan 24, 202581.9782.7780.5281.5081.503,250
Jan 23, 202583.9583.9581.4581.7981.792,463
Jan 22, 202585.1585.1580.0081.9081.906,324
Jan 21, 202585.9586.0882.4883.5083.502,415
Jan 20, 202585.7785.7784.0984.8084.803,040
Jan 17, 202585.9585.9583.3383.7483.744,404
Jan 16, 202581.6884.8281.6884.5784.573,211
Jan 15, 202582.6284.1381.6882.4982.494,157
Jan 14, 202585.0085.0080.0080.9780.975,612
Jan 13, 202583.7783.7880.9981.5781.578,636
Jan 10, 202584.6184.9984.1084.9984.99948
Jan 9, 202587.9587.9584.8084.9284.92955
Jan 8, 202587.4787.4784.5085.7385.735,061
Jan 7, 202593.9593.9585.5586.6186.618,396
Jan 6, 202582.6089.7882.6085.9485.9410,122
Jan 3, 202592.6292.6289.1589.9589.959,772
Jan 2, 202595.3595.3590.0790.6990.6923,967
Jan 1, 202584.0097.5083.0093.9193.9199,740
Dec 31, 202484.2684.2681.1683.1283.1217,139
Dec 30, 202484.0985.1681.0082.7782.7710,203
Dec 27, 202484.6785.0084.2685.0085.001,727
Dec 26, 202484.4185.1684.1284.5284.526,378
Dec 24, 202484.0085.4783.5284.3184.315,077
Dec 23, 202484.8086.5184.1484.6684.6612,258
Dec 20, 202489.0089.2084.9785.4385.4310,388
Dec 19, 202488.0289.5388.0288.8788.871,336
Dec 18, 202493.7593.7589.7390.7590.752,428
Dec 17, 202493.8493.8490.6091.1891.184,678
Dec 16, 202492.6393.4191.4692.0092.002,112
Dec 13, 202492.0192.5991.0692.0192.012,200
Dec 12, 202494.8194.8192.9093.1893.181,054
Dec 11, 202496.0096.0093.3593.8393.8311,595
Dec 10, 202497.7797.7793.0093.8093.803,866
Dec 9, 202492.0195.7692.0194.5394.533,789
Dec 6, 202493.9394.9093.4993.7993.795,769
Dec 5, 202495.9495.9492.9693.9293.923,995
Dec 4, 202493.8097.9591.0093.9693.9611,192
Dec 3, 202493.1293.8892.7293.2093.20703
Dec 2, 202493.1095.0092.0092.6692.661,510
Nov 29, 202489.0096.8988.5495.1495.1415,148
Nov 28, 202489.9590.5187.5087.5087.504,481
Nov 27, 202489.9589.9587.2988.5788.5713,516
Nov 26, 202486.4487.7986.0787.6187.613,121
Nov 25, 202485.3187.0685.3186.4486.443,593
Nov 22, 202486.7286.7285.2885.8085.801,353
Nov 21, 202488.7388.7385.8186.2286.226,937
Nov 19, 202486.4987.9586.4986.9986.996,177
Nov 18, 202486.8087.7085.6185.9085.909,924
Nov 14, 202492.3592.3586.5087.0987.0912,700
Nov 13, 202490.5092.5088.7490.3390.335,630
Nov 12, 202491.4593.3391.0092.3692.368,876
Nov 11, 202491.6091.7590.3590.6090.605,321
Nov 8, 202493.3693.8592.0592.4992.495,991
Nov 7, 202493.2594.6992.9593.9093.902,511
Nov 6, 202491.5593.6091.5593.2793.272,331
Nov 4, 202493.4593.4591.7392.4192.415,667
Nov 1, 202495.5095.5093.0093.6693.664,625
Oct 31, 202491.9094.0591.9092.9592.954,128
Oct 29, 202490.7092.2589.9091.1591.159,026
Oct 28, 202491.7091.7088.9590.9090.904,716
Oct 25, 202490.8592.0089.0089.9089.9010,428
Oct 24, 202491.0092.5590.8090.9590.954,286
Oct 23, 202495.5095.5090.1591.5091.5011,595
Oct 22, 202496.3096.3091.4591.7091.7016,391
Oct 21, 202499.7099.7095.1595.5095.503,491
Oct 18, 202498.9599.4596.4597.8597.856,579
Oct 17, 2024106.80106.8098.5598.9598.956,204
Oct 16, 202496.50105.9594.10101.70101.7037,458
Oct 15, 202499.5099.5096.0096.3596.3510,934
Oct 14, 202498.8098.8096.4597.8597.857,833
Oct 11, 202497.4098.1596.6097.1597.155,552
Oct 10, 202498.5099.0096.0096.2096.2015,139
Oct 9, 202499.55101.1097.0098.3598.3522,201
Oct 8, 202497.7599.9094.9099.5099.507,454
Oct 7, 2024104.45104.4594.5095.5595.5542,274
Oct 4, 2024100.00103.55100.00101.30101.3016,575
Oct 3, 2024100.20104.50100.20101.55101.5529,824
Oct 1, 2024108.85112.80104.50105.60105.6067,860
Sep 30, 2024104.50108.60103.80108.01108.0130,440
Sep 27, 2024104.12104.66102.50102.60102.608,356
Sep 26, 2024104.00105.98101.47102.08102.0826,677
Sep 25, 2024105.92108.35103.10103.57103.5724,225
Sep 24, 202499.50106.8099.50106.29106.2973,704
Sep 23, 2024103.60103.6098.8799.3599.3510,037
Sep 20, 2024101.50103.99100.05101.22101.2236,095
Sep 19, 2024106.90106.9098.3999.4599.4538,027
Sep 18, 2024104.76108.64102.50103.19103.1976,187
Sep 17, 2024109.30109.30104.00104.76104.7664,476
Sep 16, 2024103.23114.00103.00108.64108.6497,377
Sep 13, 202497.25107.9096.98102.55102.55231,627
Sep 12, 202499.0299.0296.9597.5297.526,741
Sep 11, 202498.50100.6598.0098.2098.2042,529
Sep 10, 202493.00100.9493.0098.0398.0377,871
Sep 9, 202496.2596.2593.0093.5393.533,733
Sep 6, 202496.0096.8893.5594.2294.229,818
Sep 5, 202495.9997.2595.5095.9795.975,578
Sep 4, 202496.5097.2295.3095.5895.588,025
Sep 3, 202496.0098.8095.3696.5896.5816,497
Sep 2, 202497.9098.1395.0695.6395.631,801
Aug 30, 202498.0098.9496.6898.2798.2716,146
Aug 29, 202495.2796.9594.5096.5996.5914,725
Aug 28, 202496.5597.5594.3095.1095.105,387
Aug 26, 202495.7496.1094.3495.1395.1313,748
Aug 23, 202498.0098.0094.4394.9194.9117,573
Aug 22, 202498.2598.8096.1698.0098.0018,637
Aug 21, 202492.7097.5992.5096.9296.9229,347
Aug 20, 202495.0095.0092.4292.6592.656,051
Aug 19, 202492.0093.5992.0092.4292.4210,095
Aug 16, 202492.7793.5191.5092.6092.6011,390
Aug 14, 202493.0094.0090.9092.7792.7718,038
Aug 13, 202498.4998.4995.0095.7995.799,113
Aug 12, 202494.03100.0094.0396.5696.5625,583
Aug 9, 202497.9998.0095.5096.1096.1011,216
Aug 8, 202494.5098.7892.4297.8297.8220,050
Aug 7, 202494.0094.0091.9192.3792.3715,325
Aug 6, 202493.0095.0691.5191.9291.9224,468
Aug 5, 202485.0096.0285.0093.6593.6532,168
Aug 2, 202483.0097.3383.0096.6196.615,299
Aug 1, 202498.9999.0596.0096.7896.7812,128
Jul 31, 2024100.45100.4598.0098.0798.0711,671
Jul 30, 202499.11100.0899.0999.7299.725,696
Jul 29, 2024100.40100.4098.6098.9298.924,341
Jul 26, 202497.10100.3197.1099.2599.2514,647
Jul 25, 202499.00100.1297.8799.2199.217,841
Jul 24, 202497.65100.5097.6599.7699.7624,612
Jul 23, 2024100.50100.5095.0096.8496.844,680
Jul 22, 202498.7698.7695.2596.5096.503,348
Jul 19, 202498.3499.3996.6096.8296.8210,585
Jul 18, 2024100.00100.0598.0098.3498.344,903
Jul 16, 202498.39101.9098.3999.8799.8731,102
Jul 15, 202499.3299.3296.4097.7397.736,728
Jul 12, 202498.2098.9996.9397.3797.3714,959
Jul 11, 2024100.45100.4597.5097.9697.966,190
Jul 10, 2024101.00101.0095.9598.2098.209,400
Jul 9, 202498.16101.9597.50100.00100.0033,926
Jul 8, 202499.1099.6297.1397.9497.948,368
Jul 5, 202499.8099.8097.4297.6297.6219,188
Jul 4, 202498.80100.0098.1098.6098.603,044
Jul 3, 202498.7098.7797.9498.3298.326,184
Jul 2, 202498.0099.9597.9598.1298.126,932
Jul 1, 202498.9599.9897.1897.5097.5042,065
Jun 28, 202497.0598.3596.4597.2097.2010,446
Jun 27, 202497.1098.4096.2596.6096.6015,199
Jun 26, 202497.0098.0596.3096.7596.757,601
Jun 25, 202497.0099.4096.9097.6597.6515,102
Jun 24, 202498.1599.1097.4598.0098.009,124
Jun 21, 202499.95100.8598.5098.8098.805,755
Jun 20, 2024102.10102.1099.3599.5099.5037,424
Jun 19, 202499.60101.9098.60100.00100.0079,498
Jun 18, 202499.65100.5098.5099.5099.506,009
Jun 14, 202499.50100.5599.5099.7099.7012,747
Jun 13, 2024100.50101.5099.7099.9099.9016,113
Jun 12, 2024102.00102.0099.90100.25100.2524,605
Jun 11, 2024102.00102.0099.6099.8099.8025,403
Jun 10, 2024100.55101.8099.45100.05100.0527,073
Jun 7, 2024102.00102.0099.50100.15100.154,488
Jun 6, 202499.00103.1099.00101.90101.9011,727
Jun 5, 202492.20101.0092.2099.9599.9518,376
Jun 4, 2024103.10103.1091.8093.8593.8515,873
Jun 3, 2024109.50109.50100.40100.85100.8526,705
May 31, 2024102.45103.00100.15100.75100.7514,296
May 30, 2024105.00105.00101.95102.40102.4013,265
May 29, 2024106.25106.25101.50103.85103.8510,231
May 28, 2024108.00109.70106.70107.40107.401,074
May 27, 2024106.45108.55106.45107.40107.409,145
May 24, 2024108.00109.80107.10108.05108.0515,891
May 23, 2024111.00111.00108.50108.65108.653,003
May 22, 2024111.30111.55108.90109.70109.7013,795
May 21, 2024112.00112.25108.95110.85110.8528,815
May 17, 2024106.70111.85106.70111.05111.0510,987
May 16, 2024109.50112.05107.25108.80108.806,608
May 15, 2024108.90111.85108.70110.55110.559,460
May 14, 2024104.70108.80102.90106.35106.3534,599
May 13, 2024107.05107.65103.85106.20106.2013,632
May 10, 2024107.40108.80105.90107.90107.9011,089
May 9, 2024109.30110.30107.10107.35107.355,554
May 8, 2024110.25112.70108.00108.80108.8011,910
May 7, 2024112.15112.30108.60111.55111.555,798
May 6, 2024113.45114.00110.70111.05111.056,226
May 3, 2024118.25118.25112.50113.10113.107,268
May 2, 2024117.40118.35115.00115.90115.9019,336