NSE - Delayed Quote INR

Manaksia Limited (MANAKSIA.NS)

Compare
81.64
+1.47
+(1.83%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202581.4082.5080.2081.6481.6420,005
Jan 30, 202580.5082.4979.6180.1780.1741,194
Jan 29, 202578.5880.8278.4180.1880.1823,099
Jan 28, 202579.5580.3976.0077.9677.9666,664
Jan 27, 202580.3581.5479.2079.5879.5858,375
Jan 24, 202582.5082.5081.0281.7181.7140,223
Jan 23, 202581.5282.6781.5281.9981.9910,207
Jan 22, 202582.2082.8781.0081.2881.2840,246
Jan 21, 202585.5086.4782.2082.8782.8744,852
Jan 20, 202584.5285.4983.8784.9884.9820,779
Jan 17, 202583.9085.7583.4284.0984.0929,577
Jan 16, 202583.0084.7583.0084.4484.4453,984
Jan 15, 202582.0084.0181.5082.1882.1856,515
Jan 14, 202582.7782.9079.5181.3481.3463,916
Jan 13, 202583.2584.0181.1681.8081.8041,577
Jan 10, 202584.5085.1984.0084.6284.6244,715
Jan 9, 202585.3086.4085.0085.0385.0322,523
Jan 8, 202586.8586.8584.2085.5485.5453,336
Jan 7, 202586.0587.7285.1585.9585.9561,070
Jan 6, 202589.0090.3084.6185.7785.7793,212
Jan 3, 202590.5091.9589.1089.9289.92103,896
Jan 2, 202593.7493.9090.1090.8090.80143,835
Jan 1, 202582.9897.7982.9793.7493.74935,191
Dec 31, 202482.6383.5081.5682.8982.8951,528
Dec 30, 202485.5885.5880.8582.6182.6186,271
Dec 27, 202484.3585.4484.0084.9384.9325,475
Dec 26, 202484.7885.2984.3184.6684.6621,233
Dec 24, 202484.3785.4983.3984.2284.2237,312
Dec 23, 202486.5086.5183.1084.3784.3749,961
Dec 20, 202488.6089.2985.0085.4385.4377,645
Dec 19, 202490.0590.0588.0088.2988.2986,516
Dec 18, 202492.6092.6089.5190.9590.9563,373
Dec 17, 202492.4892.5091.3291.6691.6673,060
Dec 16, 202491.1593.3591.1591.8191.8150,833
Dec 13, 202493.0093.0091.0592.2892.2843,112
Dec 12, 202494.8994.9992.9093.3293.3252,201
Dec 11, 202493.8394.8493.4094.0794.0750,180
Dec 10, 202495.3595.9592.3593.2493.2495,085
Dec 9, 202494.0096.0094.0094.9394.9362,370
Dec 6, 202494.5094.7093.6594.1894.1843,377
Dec 5, 202494.0694.5293.0193.6493.6452,367
Dec 4, 202493.9095.9491.5894.0694.06132,114
Dec 3, 202492.1093.8992.1093.3793.3748,750
Dec 2, 202495.2995.2991.6092.7292.7287,408
Nov 29, 202488.9797.0088.3395.2995.29303,768
Nov 28, 202489.0090.5087.3087.9187.9159,325
Nov 27, 202488.0089.0587.5088.7188.7129,556
Nov 26, 202486.0087.9086.0087.5487.5440,009
Nov 25, 202487.1987.1985.6586.3886.3853,023
Nov 22, 202487.0587.3985.5085.7585.7539,453
Nov 21, 202487.1987.9586.0086.4086.4023,909
Nov 19, 202487.1087.6986.2086.9486.9429,539
Nov 18, 202487.1588.9085.7085.8585.8546,757
Nov 14, 202490.2391.6586.3686.8386.8383,530
Nov 13, 202492.4992.8089.5090.2390.2342,797
Nov 12, 202491.7593.4490.8792.5992.5969,734
Nov 11, 202492.7892.7890.2590.4090.4044,443
Nov 8, 202493.4293.7292.0092.3392.3344,322
Nov 7, 202493.8994.6592.6893.5393.5334,896
Nov 6, 202493.3093.4991.4193.2193.2150,780
Nov 5, 202492.7393.5091.7992.4392.4333,309
Nov 4, 202493.0093.3091.8092.2892.2839,575
Nov 1, 202493.4594.2092.9493.4693.4619,998
Oct 31, 202492.5094.1892.3092.8892.8838,985
Oct 30, 202491.0793.3490.2692.8692.8643,982
Oct 29, 202490.6792.6589.8090.6390.6387,665
Oct 28, 202490.1091.1988.7490.2390.2360,853
Oct 25, 202491.2092.5088.7190.1090.10107,146
Oct 24, 202490.5592.3590.1190.9790.9732,977
Oct 23, 202491.9093.7090.2591.4091.4070,674
Oct 22, 202495.8095.8791.2591.6091.6087,550
Oct 21, 202498.4598.4595.2595.4995.4976,941
Oct 18, 202498.7399.4896.5698.1298.1266,800
Oct 17, 2024102.10102.1098.7598.9598.9593,167
Oct 16, 202496.00106.0096.00101.73101.73683,903
Oct 15, 202497.8998.5095.8596.3696.3688,208
Oct 14, 202497.6098.2496.2397.8997.8971,166
Oct 11, 202496.9098.0096.3096.9096.9059,048
Oct 10, 202498.1499.0096.0096.2596.25148,290
Oct 9, 202499.87101.3997.2098.1498.1472,841
Oct 8, 202497.2599.8495.0199.1299.1281,925
Oct 7, 2024102.41102.5894.5095.8495.84153,090
Oct 4, 2024101.54103.50100.00101.00101.00111,607
Oct 3, 2024102.99104.86101.20101.54101.54163,754
Oct 1, 2024108.49113.80105.00105.36105.36441,709
Sep 30, 2024104.00109.00103.41107.76107.76485,786
Sep 27, 2024102.13104.81102.13102.68102.6897,381
Sep 26, 2024104.00105.77101.40102.13102.13141,002
Sep 25, 2024106.44108.43103.00103.49103.49324,587
Sep 24, 202499.15106.9099.15106.44106.44544,702
Sep 23, 2024101.45102.1698.7399.1099.10176,409
Sep 20, 2024100.20103.90100.20101.45101.45264,908
Sep 19, 2024104.35106.3698.3499.4199.41459,029
Sep 18, 2024104.58108.58102.32103.22103.22650,220
Sep 17, 2024109.00109.20103.77104.58104.58534,301
Sep 16, 2024103.20113.80102.63108.56108.561,685,035
Sep 13, 202497.16107.9796.92102.57102.571,345,136
Sep 12, 202499.2599.4996.8097.1697.1687,169
Sep 11, 202498.70100.8497.8498.4398.43227,094
Sep 10, 202494.30101.6793.8798.0298.02578,834
Sep 9, 202494.2795.3693.0093.4093.4084,193
Sep 6, 202495.9496.9894.0094.2794.2767,235
Sep 5, 202496.2097.2095.4695.9495.9444,832
Sep 4, 202496.2897.4895.0595.4695.4661,480
Sep 3, 202496.0098.9995.2196.5796.57134,271
Sep 2, 202498.0098.0095.2095.4895.4846,548
Aug 30, 202498.0098.9996.6698.3298.32154,149
Aug 29, 202495.3897.0694.5096.4096.4083,494
Aug 28, 202495.8998.5094.0194.8294.82138,219
Aug 27, 202495.8496.3994.3095.1495.1469,567
Aug 26, 202495.6196.9794.0095.2895.2871,541
Aug 23, 202498.7198.7194.1094.8694.86158,424
Aug 22, 202497.0098.9996.1397.9397.93129,047
Aug 21, 202493.2697.9092.2496.8396.83260,040
Aug 20, 202493.1893.7392.2992.5792.5753,287
Aug 19, 202492.5093.6091.8492.4092.4072,122
Aug 16, 202493.0193.6892.0092.4092.4041,794
Aug 14, 202490.3593.9290.3592.3792.37172,497
Aug 13, 202497.6297.8094.1595.7395.7348,958
Aug 12, 202496.10100.0095.0196.3896.38157,361
Aug 9, 202497.6697.9295.3196.0996.0983,703
Aug 8, 202493.1098.9092.6397.6697.66285,115
Aug 7, 202493.2093.3091.9792.4592.4547,125
Aug 6, 202494.0095.0091.4791.8391.8365,710
Aug 5, 202494.0095.8593.0093.4493.44137,094
Aug 2, 202496.0097.1995.5096.5596.5552,940
Aug 1, 202498.7099.2796.5096.9496.94124,313
Jul 31, 2024100.50100.5098.0198.1598.15112,757
Jul 30, 202499.18100.0298.8299.7899.7876,199
Jul 29, 2024100.00100.4098.4698.9398.9398,853
Jul 26, 202498.55100.2498.0199.3399.33218,225
Jul 25, 202499.45100.2998.1399.1299.1279,561
Jul 24, 202496.84100.6496.6599.7199.71211,319
Jul 23, 202497.8097.8295.0097.0597.05100,522
Jul 22, 202495.0198.2595.0196.8596.8539,157
Jul 19, 202499.2099.2096.4096.8796.8790,829
Jul 18, 2024100.49100.4998.1098.7298.7257,468
Jul 16, 202497.50101.8497.50100.03100.03228,123
Jul 15, 202498.3098.9296.4697.6097.60108,994
Jul 12, 202498.6399.1096.7697.9497.9485,733
Jul 11, 202499.0099.6497.0597.7197.7178,167
Jul 10, 2024100.40100.8096.0098.4698.46142,920
Jul 9, 202497.60101.9597.60100.12100.12209,556
Jul 8, 202497.8099.5097.3497.8197.8197,479
Jul 5, 202498.8098.8097.5197.7597.7590,386
Jul 4, 202498.2299.7698.0198.3198.3160,141
Jul 3, 202498.9098.9098.0098.4398.4376,597
Jul 2, 202498.4099.9998.0198.4898.48127,121
Jul 1, 202497.98100.0097.2697.7597.75181,133
Jun 28, 202497.4098.4096.5197.1297.1263,854
Jun 27, 202496.8098.7396.3196.5796.5777,168
Jun 26, 202498.0098.2096.0096.6596.6581,893
Jun 25, 202498.2599.4096.9197.7297.7289,896
Jun 24, 202499.1099.1197.3197.9197.9193,014
Jun 21, 2024100.00100.6198.3098.9398.93116,595
Jun 20, 2024100.78101.7599.1599.6199.61208,203
Jun 19, 202498.45102.0098.30100.03100.03329,551
Jun 18, 202499.87100.7598.3899.4399.43123,476
Jun 14, 2024100.50100.6499.6199.8799.87116,510
Jun 13, 2024101.49102.1399.5099.9099.90128,192
Jun 12, 2024100.69101.2599.81100.38100.3890,746
Jun 11, 2024100.99101.2499.5099.7299.7287,891
Jun 10, 2024101.50105.0099.54100.05100.05127,712
Jun 7, 2024101.85101.8599.15100.00100.00157,799
Jun 6, 2024100.45102.95100.45101.95101.9557,742
Jun 5, 202496.55100.9093.7599.6599.6595,060
Jun 4, 2024100.60100.8591.1093.7593.75190,325
Jun 3, 2024106.95106.95100.30101.05101.05108,054
May 31, 2024103.00103.60100.00100.40100.4085,580
May 30, 2024102.15103.80101.85102.20102.2067,867
May 29, 2024103.65104.90101.50103.65103.65200,038
May 28, 2024108.05109.10106.75107.45107.4547,511
May 27, 2024108.00109.10107.10107.50107.5050,611
May 24, 2024108.75109.70107.10107.95107.9554,504
May 23, 2024110.30110.35108.20108.50108.5039,918
May 22, 2024110.45111.75109.20110.00110.0044,547
May 21, 2024112.00112.00108.80110.40110.4082,010
May 17, 2024108.40111.80108.35110.95110.9570,011
May 16, 2024110.70111.55106.70107.85107.8562,674
May 15, 2024107.00112.45107.00110.70110.7084,377
May 14, 2024106.10109.00102.40106.70106.70137,961
May 13, 2024107.95107.95104.75106.05106.0555,148
May 10, 2024107.35108.85106.10107.95107.9545,905
May 9, 2024108.95110.25107.05107.35107.3534,713
May 8, 2024111.30112.85107.80108.65108.6562,152
May 7, 2024111.75112.90108.10111.50111.5070,151
May 6, 2024113.85114.20110.30111.45111.4566,142
May 3, 2024116.80117.55112.20113.30113.3099,279
May 2, 2024117.25118.75114.65116.05116.0548,318
Apr 30, 2024116.65119.80115.80116.75116.75110,057
Apr 29, 2024117.10118.45115.00115.50115.5060,409
Apr 26, 2024119.50120.00116.25116.90116.9099,854
Apr 25, 2024119.50122.20117.25119.50119.50170,146
Apr 24, 2024117.25123.00115.60119.50119.50310,155
Apr 23, 2024110.80118.80110.80116.15116.15241,395
Apr 22, 2024107.25113.00107.20110.55110.55144,053
Apr 19, 2024108.00109.15104.65106.45106.4596,592
Apr 18, 2024108.80111.95108.00109.15109.1591,858
Apr 16, 2024104.90110.95104.80108.15108.1587,600
Apr 15, 2024105.80108.85103.45105.45105.45119,104
Apr 12, 2024113.75113.75109.00109.70109.70117,851
Apr 10, 2024111.75116.50111.75113.90113.90136,017
Apr 9, 2024113.10113.90109.40111.70111.7054,551
Apr 8, 2024113.00115.50111.80113.50113.5085,195
Apr 5, 2024111.55113.30110.85112.20112.2079,863
Apr 4, 2024113.10113.85109.50111.75111.75113,822
Apr 3, 2024107.15114.00107.15112.00112.00210,150
Apr 2, 2024105.25109.80104.25108.05108.05210,168
Apr 1, 202499.00105.7098.50104.60104.60182,968
Mar 28, 202499.45101.1097.5098.0098.00259,833
Mar 27, 202499.5099.7597.1098.1598.15292,305
Mar 26, 2024103.60103.6098.0598.4098.40275,545
Mar 22, 2024102.60105.50101.55102.75102.75140,711
Mar 21, 2024103.00106.00100.10102.35102.35186,788
Mar 20, 2024103.10103.10100.50102.45102.4567,697
Mar 19, 2024101.00103.7099.35102.55102.55126,422
Mar 18, 2024102.00104.0099.75100.70100.70108,886
Mar 15, 2024103.90106.85100.60102.30102.30100,886
Mar 14, 2024100.20107.5597.90104.25104.25230,631
Mar 13, 2024107.70108.9097.0099.2099.20200,816
Mar 12, 2024113.15114.20106.05106.95106.95177,967
Mar 11, 2024118.20121.40111.40112.60112.60169,964
Mar 7, 2024118.50121.05117.10118.20118.2071,436
Mar 6, 2024118.40120.45116.00117.65117.6597,538
Mar 5, 2024121.30121.45117.15118.40118.40103,299
Mar 4, 2024123.15123.80119.25120.90120.90161,266
Mar 1, 2024121.70125.00119.50120.45120.45169,886
Feb 29, 2024125.00125.05121.00121.70121.70139,124
Feb 28, 2024120.30128.70118.55125.85125.85695,071
Feb 27, 2024114.15123.90112.75120.30120.30437,498
Feb 26, 2024114.60115.95112.10113.90113.90140,618
Feb 23, 2024114.50116.30113.00114.55114.55153,592
Feb 22, 2024116.80116.80112.20114.50114.50139,308
Feb 21, 2024118.10118.90114.95115.35115.35145,632
Feb 20, 2024122.10123.40117.00117.80117.80229,941
Feb 19, 2024119.35124.15117.95123.00123.00334,580
Feb 16, 2024119.25120.50116.85117.90117.90116,896
Feb 15, 2024116.00121.05116.00118.40118.40160,061
Feb 14, 2024112.50117.45110.45115.95115.95221,655
Feb 13, 2024118.50119.80111.00112.75112.75434,397
Feb 12, 2024131.70131.90120.00121.90121.90422,470
Feb 9, 2024132.10133.00128.05130.45130.45275,122
Feb 8, 2024135.00135.50131.95132.25132.25205,786
Feb 7, 2024134.90135.50131.05133.60133.60355,393
Feb 6, 2024130.70135.00129.05133.70133.70334,308
Feb 5, 2024133.40134.20130.00130.55130.55364,423
Feb 2, 2024133.00134.50131.25132.00132.00341,691
Feb 1, 2024134.30134.50131.55132.65132.65220,216
Jan 31, 2024133.90134.85132.55133.25133.25239,248