NSE - Delayed Quote INR

Manaksia Steels Limited (MANAKSTEEL.NS)

68.13

-2.18

(-3.10%)

At close: 3:29:52 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	70.00	71.97	67.10	68.13	68.13	106,557
Apr 28, 2025	73.31	73.99	69.11	70.31	70.31	204,603
Apr 25, 2025	63.50	75.68	62.75	73.32	73.32	1,020,692
Apr 24, 2025	68.51	68.88	63.60	63.77	63.77	261,588
Apr 23, 2025	64.70	72.21	61.10	68.04	68.04	3,709,939
Apr 22, 2025	52.48	60.18	52.04	60.18	60.18	1,810,616
Apr 21, 2025	50.25	51.39	48.50	50.15	50.15	125,900
Apr 17, 2025	51.90	51.95	50.05	50.82	50.82	18,680
Apr 16, 2025	48.86	52.52	48.86	50.92	50.92	85,292
Apr 15, 2025	51.50	51.50	48.70	48.86	48.86	44,330
Apr 11, 2025	46.01	51.40	46.01	50.03	50.03	108,258
Apr 9, 2025	45.74	46.19	44.71	44.94	44.94	30,585
Apr 8, 2025	45.65	47.69	45.62	45.74	45.74	51,111
Apr 7, 2025	45.30	46.80	44.25	45.50	45.50	93,230
Apr 4, 2025	51.20	51.76	48.00	48.80	48.80	71,742
Apr 3, 2025	52.99	54.55	49.05	50.69	50.69	128,007
Apr 2, 2025	50.24	53.23	48.67	52.55	52.55	74,420
Apr 1, 2025	43.60	51.00	43.60	49.51	49.51	104,685
Mar 28, 2025	43.65	45.27	43.60	44.17	44.17	81,020
Mar 27, 2025	48.97	50.65	43.05	43.86	43.86	169,823
Mar 26, 2025	48.90	49.01	47.22	47.98	47.98	48,754
Mar 25, 2025	50.00	50.82	47.40	47.88	47.88	89,463
Mar 24, 2025	52.71	53.34	50.15	50.56	50.56	64,674
Mar 21, 2025	55.95	55.95	52.00	52.71	52.71	50,680
Mar 20, 2025	55.00	56.32	53.93	54.74	54.74	35,649
Mar 19, 2025	47.90	55.00	47.83	54.19	54.19	181,562
Mar 18, 2025	46.34	46.34	46.34	46.34	46.34	-
Mar 17, 2025	48.70	48.70	45.96	46.34	46.34	36,927
Mar 13, 2025	47.73	50.18	46.20	47.14	47.14	61,449
Mar 12, 2025	49.89	50.73	47.90	48.08	48.08	48,152
Mar 11, 2025	50.85	54.79	48.00	48.57	48.57	99,083
Mar 10, 2025	51.20	51.20	49.10	50.00	50.00	25,631
Mar 7, 2025	49.40	52.50	48.95	51.20	51.20	32,151
Mar 6, 2025	51.00	51.88	49.26	49.93	49.93	68,760
Mar 5, 2025	47.00	50.09	46.42	48.79	48.79	50,832
Mar 4, 2025	45.95	48.18	44.89	46.27	46.27	27,063
Mar 3, 2025	50.10	50.10	44.21	45.69	45.69	56,925
Feb 28, 2025	49.00	49.90	47.67	49.13	49.13	38,118
Feb 27, 2025	50.95	50.95	48.00	48.87	48.87	29,639
Feb 25, 2025	51.80	52.73	49.21	49.53	49.53	45,998
Feb 24, 2025	50.00	52.50	49.82	51.07	51.07	28,596
Feb 21, 2025	52.90	54.59	50.49	51.65	51.65	58,604
Feb 20, 2025	52.13	55.00	50.60	53.27	53.27	34,859
Feb 19, 2025	50.80	52.68	49.31	51.98	51.98	54,380
Feb 18, 2025	53.50	53.50	50.71	51.00	51.00	64,905
Feb 17, 2025	55.65	55.65	50.77	51.42	51.42	52,862
Feb 14, 2025	56.31	56.31	52.21	53.12	53.12	81,802
Feb 13, 2025	55.45	59.00	54.51	55.72	55.72	50,790
Feb 12, 2025	52.51	55.69	50.00	54.31	54.31	53,344
Feb 11, 2025	55.60	55.60	50.80	51.09	51.09	52,205
Feb 10, 2025	56.20	56.96	55.00	55.48	55.48	9,284
Feb 7, 2025	56.86	57.34	56.00	56.80	56.80	18,268
Feb 6, 2025	56.90	57.56	56.47	56.86	56.86	20,623
Feb 5, 2025	55.50	61.00	55.50	56.47	56.47	156,245
Feb 4, 2025	56.97	57.29	54.59	55.31	55.31	31,692
Feb 3, 2025	57.00	57.00	55.31	55.75	55.75	11,911
Feb 1, 2025	57.90	58.41	56.10	57.02	57.02	35,991
Jan 31, 2025	56.31	59.10	55.95	56.22	56.22	54,477
Jan 30, 2025	56.75	57.12	55.50	55.65	55.65	24,647
Jan 29, 2025	54.95	56.45	54.79	55.85	55.85	13,123
Jan 28, 2025	56.01	56.69	53.41	54.40	54.40	31,774
Jan 27, 2025	56.00	56.82	54.00	55.53	55.53	54,110
Jan 24, 2025	60.90	60.90	56.31	57.39	57.39	45,394
Jan 23, 2025	58.77	61.40	58.50	60.67	60.67	31,835
Jan 22, 2025	61.70	61.70	58.34	58.77	58.77	27,460
Jan 21, 2025	61.35	61.98	60.00	60.68	60.68	52,331
Jan 20, 2025	59.20	62.60	58.49	61.57	61.57	77,146
Jan 17, 2025	59.01	61.89	58.41	58.91	58.91	65,779
Jan 16, 2025	60.30	60.30	58.82	59.01	59.01	30,227
Jan 15, 2025	59.80	63.80	57.27	59.45	59.45	136,019
Jan 14, 2025	55.70	59.80	55.70	58.86	58.86	39,347
Jan 13, 2025	56.52	57.86	55.02	55.24	55.24	75,197
Jan 10, 2025	59.00	59.32	56.92	57.42	57.42	37,972
Jan 9, 2025	60.66	60.66	58.41	58.97	58.97	19,612
Jan 8, 2025	60.63	61.00	60.02	60.66	60.66	18,988
Jan 7, 2025	60.00	61.51	59.60	60.63	60.63	35,078
Jan 6, 2025	63.90	64.00	60.00	60.22	60.22	60,547
Jan 3, 2025	60.84	63.30	60.61	62.66	62.66	59,349
Jan 2, 2025	62.98	64.45	60.70	60.85	60.85	112,480
Jan 1, 2025	60.00	62.97	59.56	61.92	61.92	80,450
Dec 31, 2024	59.75	61.40	58.17	59.41	59.41	55,756
Dec 30, 2024	60.90	61.38	59.50	60.10	60.10	38,047
Dec 27, 2024	59.50	61.09	59.39	60.45	60.45	20,169
Dec 26, 2024	61.60	64.89	59.85	60.03	60.03	117,890
Dec 24, 2024	62.00	62.48	60.35	60.69	60.69	32,538
Dec 23, 2024	63.50	63.66	61.00	61.42	61.42	47,102
Dec 20, 2024	64.00	64.00	62.12	62.37	62.37	29,525
Dec 19, 2024	62.15	64.00	61.01	63.29	63.29	36,517
Dec 18, 2024	63.36	64.45	62.55	62.97	62.97	39,032
Dec 17, 2024	64.98	64.98	62.55	63.30	63.30	104,782
Dec 16, 2024	63.70	65.77	63.70	64.03	64.03	51,950
Dec 13, 2024	64.77	64.77	56.61	63.65	63.65	155,083
Dec 12, 2024	65.29	65.48	63.80	64.39	64.39	25,898
Dec 11, 2024	65.64	66.85	63.85	64.32	64.32	93,742
Dec 10, 2024	66.25	67.15	65.01	65.35	65.35	61,861
Dec 9, 2024	64.60	69.00	64.60	65.91	65.91	104,598
Dec 6, 2024	64.85	66.09	64.12	65.15	65.15	78,753
Dec 5, 2024	65.20	67.00	64.00	64.48	64.48	236,115
Dec 4, 2024	61.53	66.90	59.91	65.30	65.30	309,038
Dec 3, 2024	62.88	63.39	61.70	62.03	62.03	85,350
Dec 2, 2024	62.05	63.00	61.00	61.69	61.69	74,742
Nov 29, 2024	63.55	63.70	62.32	62.52	62.52	41,821
Nov 28, 2024	61.10	64.48	61.10	62.86	62.86	108,874
Nov 27, 2024	61.11	62.40	61.11	62.09	62.09	21,910
Nov 26, 2024	63.00	63.00	61.99	62.15	62.15	22,743
Nov 25, 2024	62.50	67.28	60.01	61.00	61.00	171,776
Nov 22, 2024	61.30	61.96	59.73	61.17	61.17	51,054
Nov 21, 2024	62.97	63.17	58.01	59.23	59.23	67,088
Nov 19, 2024	63.00	63.90	61.00	61.74	61.74	52,653
Nov 18, 2024	63.00	63.50	61.11	62.04	62.04	50,513
Nov 14, 2024	59.34	63.00	59.10	62.08	62.08	76,181
Nov 13, 2024	62.00	62.30	59.00	59.34	59.34	103,841
Nov 12, 2024	64.00	64.09	61.52	61.83	61.83	80,222
Nov 11, 2024	63.45	64.99	62.50	63.53	63.53	97,781
Nov 8, 2024	68.35	68.35	62.80	64.41	64.41	98,190
Nov 7, 2024	68.77	69.59	67.51	68.02	68.02	54,201
Nov 6, 2024	66.50	69.02	65.94	68.77	68.77	246,112
Nov 5, 2024	65.80	67.58	64.71	66.37	66.37	52,485
Nov 4, 2024	66.95	66.95	65.24	65.99	65.99	35,895
Nov 1, 2024	67.88	69.00	65.22	66.33	66.33	63,261
Oct 31, 2024	68.90	70.90	67.05	67.44	67.44	130,429
Oct 30, 2024	68.19	68.50	67.13	67.51	67.51	43,770
Oct 29, 2024	67.49	68.69	66.25	67.86	67.86	73,951
Oct 28, 2024	67.50	74.45	65.53	67.27	67.27	618,893
Oct 25, 2024	65.75	69.00	62.23	67.76	67.76	246,926
Oct 24, 2024	66.10	66.85	64.71	65.74	65.74	49,974
Oct 23, 2024	64.00	67.50	62.89	66.48	66.48	90,611
Oct 22, 2024	66.97	67.79	63.41	63.94	63.94	88,268
Oct 21, 2024	68.20	69.38	66.06	66.97	66.97	91,784
Oct 18, 2024	70.70	70.80	67.40	69.28	69.28	112,714
Oct 17, 2024	70.75	72.40	69.33	69.75	69.75	105,716
Oct 16, 2024	70.91	75.18	70.50	71.04	71.04	277,319
Oct 15, 2024	73.50	77.14	70.95	71.15	71.15	406,106
Oct 14, 2024	68.80	74.51	67.35	73.97	73.97	719,594
Oct 11, 2024	66.41	73.49	66.41	67.74	67.74	271,997
Oct 10, 2024	65.80	69.03	65.05	67.66	67.66	98,373
Oct 9, 2024	67.00	69.78	66.01	66.64	66.64	119,357
Oct 8, 2024	66.00	67.75	65.00	66.81	66.81	90,617
Oct 7, 2024	67.00	70.00	64.50	65.09	65.09	343,040
Oct 4, 2024	69.15	70.29	66.20	67.08	67.08	151,849
Oct 3, 2024	69.35	72.00	67.20	68.12	68.12	163,907
Oct 1, 2024	70.00	70.80	67.51	68.68	68.68	129,167
Sep 30, 2024	67.80	70.02	66.79	68.97	68.97	282,934
Sep 27, 2024	66.10	69.34	65.91	66.69	66.69	332,076
Sep 26, 2024	66.05	68.50	65.66	66.04	66.04	119,812
Sep 25, 2024	68.00	68.75	66.17	66.95	66.95	125,133
Sep 24, 2024	68.10	68.75	67.20	67.67	67.67	90,007
Sep 23, 2024	68.70	69.76	67.05	67.93	67.93	126,583
Sep 20, 2024	66.20	68.89	66.10	67.76	67.76	230,706
Sep 19, 2024	68.80	68.80	65.28	65.86	65.86	253,227
Sep 18, 2024	66.70	72.09	65.22	68.72	68.72	889,981
Sep 17, 2024	67.95	68.66	66.00	68.66	68.66	1,078,067
Sep 16, 2024	62.42	62.42	62.42	62.42	62.42	141,224
Sep 13, 2024	54.14	59.27	53.50	56.75	56.75	169,030
Sep 12, 2024	53.95	54.95	52.94	53.89	53.89	55,755
Sep 11, 2024	54.16	56.36	53.15	53.82	53.82	91,940
Sep 10, 2024	53.40	55.26	53.26	54.19	54.19	53,694
Sep 9, 2024	53.61	54.66	53.00	53.32	53.32	41,767
Sep 6, 2024	55.09	55.10	53.46	53.56	53.56	44,438
Sep 5, 2024	55.00	55.51	53.82	54.59	54.59	52,666
Sep 4, 2024	54.50	55.46	53.96	54.06	54.06	36,890
Sep 3, 2024	55.94	55.99	53.15	54.00	54.00	54,094
Sep 2, 2024	55.71	56.99	55.01	55.47	55.47	60,226
Aug 30, 2024	56.90	57.70	55.51	55.71	55.71	29,211
Aug 29, 2024	56.95	59.08	56.00	56.65	56.65	80,123
Aug 28, 2024	55.50	60.80	55.41	56.40	56.40	162,367
Aug 27, 2024	57.70	57.70	55.65	55.89	55.89	67,724
Aug 26, 2024	55.85	58.00	54.60	57.07	57.07	129,187
Aug 23, 2024	55.00	56.00	54.12	54.79	54.79	47,605
Aug 22, 2024	54.03	55.44	54.00	54.58	54.58	51,278
Aug 21, 2024	55.45	55.45	53.50	53.86	53.86	60,954
Aug 20, 2024	55.50	56.75	53.90	54.12	54.12	51,804
Aug 19, 2024	52.50	54.84	52.27	54.50	54.50	56,574
Aug 16, 2024	54.49	55.31	51.80	52.43	52.43	82,266
Aug 14, 2024	54.00	55.50	52.31	52.70	52.70	164,206
Aug 13, 2024	58.83	60.65	53.65	55.52	55.52	94,312
Aug 12, 2024	60.35	62.99	58.50	59.08	59.08	417,775
Aug 9, 2024	55.20	60.40	55.00	59.66	59.66	368,184
Aug 8, 2024	55.00	55.93	53.70	55.12	55.12	109,902
Aug 7, 2024	51.90	56.00	51.00	54.94	54.94	272,158
Aug 6, 2024	53.01	54.75	50.77	51.49	51.49	105,208
Aug 5, 2024	54.00	56.00	53.05	53.45	53.45	152,743
Aug 2, 2024	56.97	57.92	55.50	55.85	55.85	56,872
Aug 1, 2024	59.90	60.69	57.31	57.56	57.56	64,801
Jul 31, 2024	59.17	60.00	58.50	59.43	59.43	57,912
Jul 30, 2024	60.00	60.79	58.30	59.17	59.17	146,123
Jul 29, 2024	58.99	60.45	56.97	59.15	59.15	215,063
Jul 26, 2024	56.97	58.20	56.10	57.58	57.58	78,122
Jul 25, 2024	56.37	57.50	55.51	56.22	56.22	53,431
Jul 24, 2024	55.56	57.43	55.56	56.37	56.37	65,451
Jul 23, 2024	56.65	57.63	55.21	55.73	55.73	50,068
Jul 22, 2024	56.99	58.19	54.61	56.66	56.66	29,917
Jul 19, 2024	56.01	58.98	54.07	55.55	55.55	172,065
Jul 18, 2024	59.39	59.79	55.97	56.18	56.18	72,531
Jul 16, 2024	55.80	58.32	54.99	57.87	57.87	171,103
Jul 15, 2024	56.00	57.60	53.25	55.55	55.55	85,278
Jul 12, 2024	56.69	56.69	53.90	55.46	55.46	54,816
Jul 11, 2024	57.85	58.45	56.10	56.69	56.69	22,303
Jul 10, 2024	57.00	59.20	54.66	56.69	56.69	33,879
Jul 9, 2024	58.15	58.15	56.70	56.97	56.97	27,724
Jul 8, 2024	59.43	59.43	57.00	58.29	58.29	44,495
Jul 5, 2024	58.90	59.59	56.50	59.43	59.43	68,513
Jul 4, 2024	58.50	59.40	56.55	57.79	57.79	68,420
Jul 3, 2024	62.48	62.48	58.00	58.81	58.81	71,588
Jul 2, 2024	58.50	60.27	58.50	60.27	60.27	54,613
Jul 1, 2024	57.00	57.40	55.25	57.40	57.40	60,832
Jun 28, 2024	54.67	54.67	53.55	54.67	54.67	16,038
Jun 27, 2024	53.60	54.10	53.60	53.60	53.60	9,600
Jun 26, 2024	54.00	54.00	53.56	54.00	54.00	15,213
Jun 25, 2024	53.65	53.66	53.65	53.65	53.65	30,436
Jun 24, 2024	53.65	53.70	53.55	53.65	53.65	29,118
Jun 21, 2024	53.55	54.60	53.50	53.55	53.55	23,351
Jun 20, 2024	54.60	54.85	54.60	54.60	54.60	24,886
Jun 19, 2024	54.75	55.45	54.75	54.75	54.75	8,529
Jun 18, 2024	55.50	56.00	55.50	55.50	55.50	22,032
Jun 14, 2024	55.20	57.45	55.20	55.20	55.20	33,049
Jun 13, 2024	56.33	56.33	56.33	56.33	56.33	8,746
Jun 12, 2024	55.23	55.23	55.23	55.23	55.23	2,959
Jun 11, 2024	54.15	54.15	54.15	54.15	54.15	5,870
Jun 10, 2024	53.09	53.09	52.50	53.09	53.09	17,425
Jun 7, 2024	52.05	52.05	51.65	52.05	52.05	20,982
Jun 6, 2024	52.20	52.30	52.10	52.20	52.20	25,928
Jun 5, 2024	53.10	53.10	53.10	53.10	53.10	6,573
Jun 4, 2024	54.15	54.70	54.15	54.15	54.15	7,006
Jun 3, 2024	55.25	55.25	54.95	55.25	55.25	16,986
May 31, 2024	54.90	55.00	54.90	54.90	54.90	14,613
May 30, 2024	56.00	56.15	55.95	56.00	56.00	11,213
May 29, 2024	57.00	57.10	57.00	57.00	57.00	10,062
May 28, 2024	57.10	57.10	57.00	57.10	57.10	13,122
May 27, 2024	56.00	56.00	56.00	56.00	56.00	25,286
May 24, 2024	57.15	57.15	57.15	57.15	57.15	26,183
May 23, 2024	58.30	58.30	58.30	58.30	58.30	7,045
May 22, 2024	59.45	59.45	59.45	59.45	59.45	3,816
May 21, 2024	60.35	63.65	59.80	60.65	60.65	53,637
May 17, 2024	64.95	64.95	60.05	60.70	60.70	68,278
May 16, 2024	63.20	63.20	63.20	63.20	63.20	28,213
May 15, 2024	60.20	60.20	60.20	60.20	60.20	21,940
May 14, 2024	57.35	57.35	57.35	57.35	57.35	6,564
May 13, 2024	52.25	54.65	52.25	54.65	54.65	33,336
May 10, 2024	52.05	52.05	52.00	52.05	52.05	27,379
May 9, 2024	53.05	54.10	53.05	53.05	53.05	9,339
May 8, 2024	54.10	54.70	54.10	54.10	54.10	14,463
May 7, 2024	55.20	55.20	55.20	55.20	55.20	3,363
May 6, 2024	56.30	56.30	56.30	56.30	56.30	11,004
May 3, 2024	57.45	58.20	57.45	57.45	57.45	8,328
May 2, 2024	58.25	59.25	58.25	58.25	58.25	8,549
Apr 30, 2024	59.25	59.45	59.00	59.25	59.25	11,142
Apr 29, 2024	58.30	58.40	58.30	58.30	58.30	16,212

INCREDIBLE.NS Incredible Industries Limited

38.66

-0.74%

SATINDLTD.NS Sat Industries Limited

81.18

-0.94%

SIDMA.AT Sidma S.A. Steel Products

1.4150

+1.07%

KAMDHENU.NS Kamdhenu Limited

28.52

+5.90%

MSPL.NS MSP Steel & Power Limited

27.32

-1.26%

PRAKASH.BO Prakash Industries Limited

177.60

-1.61%

MAHSEAMLES.BO Maharashtra Seamless Limited

676.70

-1.50%

SALASAR.NS Salasar Techno Engineering Limited

8.86

-1.12%

PRAKASH.NS Prakash Industries Limited

178.17

-1.19%

NSLNISP.NS NMDC Steel Limited

35.50

+0.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Manaksia Steels Limited (MANAKSTEEL.NS)

Related Tickers