Price Data Selection & Download
Manaksia Aluminium Company Share Price All Time Records & Statistics (Mar 2015 - Jul 2026)
2664 daily OHLCV records on NSE from March 2015 to July 2026.
Share Price All Time High
₹59.36
January 16, 2026
NSE Exchange
Share Price All Time Low
₹2.20
March 23, 2020
NSE Exchange
Highest Volume Trading Day
5,260,862
January 06, 2026 • ₹38.65
NSE Exchange
Share Price History Data (Mar 2015 - Jul 2026)
MANAKALUCO daily open, high, low, close and volume (OHLCV) on NSE — 64 records.
Total Records
64
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹36.80 | ₹36.80 | ₹35.12 | ₹35.22 | 44,450 |
| 2026-07-03 | ₹35.59 | ₹36.59 | ₹35.22 | ₹35.99 | 49,058 |
| 2026-07-02 | ₹36.30 | ₹36.30 | ₹35.12 | ₹35.59 | 61,402 |
| 2026-07-01 | ₹35.12 | ₹36.44 | ₹35.12 | ₹35.58 | 68,706 |
| 2026-06-30 | ₹36.06 | ₹36.64 | ₹34.90 | ₹35.29 | 85,906 |
| 2026-06-29 | ₹37.71 | ₹38.82 | ₹34.98 | ₹35.89 | 76,887 |
| 2026-06-25 | ₹37.25 | ₹38.19 | ₹36.66 | ₹37.71 | 56,835 |
| 2026-06-24 | ₹36.71 | ₹37.50 | ₹36.57 | ₹36.92 | 44,354 |
| 2026-06-23 | ₹39.57 | ₹39.57 | ₹36.71 | ₹37.05 | 129,258 |
| 2026-06-22 | ₹39.08 | ₹40.35 | ₹37.37 | ₹38.59 | 112,847 |
| 2026-06-19 | ₹40.13 | ₹40.13 | ₹39.06 | ₹39.58 | 57,107 |
| 2026-06-18 | ₹40.00 | ₹42.31 | ₹39.81 | ₹40.54 | 145,412 |
| 2026-06-17 | ₹40.80 | ₹41.45 | ₹39.47 | ₹39.80 | 86,147 |
| 2026-06-16 | ₹41.57 | ₹41.89 | ₹40.08 | ₹40.89 | 136,995 |
| 2026-06-15 | ₹40.30 | ₹43.35 | ₹40.30 | ₹41.37 | 294,811 |
| 2026-06-12 | ₹39.40 | ₹40.95 | ₹39.16 | ₹39.59 | 123,818 |
| 2026-06-11 | ₹42.54 | ₹44.00 | ₹38.11 | ₹38.60 | 248,655 |
| 2026-06-10 | ₹40.12 | ₹45.50 | ₹39.54 | ₹41.21 | 983,540 |
| 2026-06-09 | ₹34.55 | ₹40.95 | ₹34.32 | ₹40.12 | 505,130 |
| 2026-06-08 | ₹34.61 | ₹35.30 | ₹34.27 | ₹34.31 | 30,915 |
| 2026-06-05 | ₹36.40 | ₹36.95 | ₹35.12 | ₹35.38 | 25,465 |
| 2026-06-04 | ₹34.50 | ₹35.99 | ₹34.50 | ₹35.59 | 87,350 |
| 2026-06-03 | ₹35.42 | ₹35.68 | ₹34.65 | ₹34.99 | 30,834 |
| 2026-06-02 | ₹35.34 | ₹36.08 | ₹35.01 | ₹35.42 | 45,098 |
| 2026-06-01 | ₹36.95 | ₹36.95 | ₹35.58 | ₹36.04 | 79,437 |
| 2026-05-29 | ₹38.15 | ₹38.43 | ₹36.00 | ₹36.31 | 130,318 |
| 2026-05-27 | ₹35.30 | ₹37.80 | ₹35.29 | ₹37.59 | 232,755 |
| 2026-05-26 | ₹36.70 | ₹36.70 | ₹34.67 | ₹34.75 | 65,427 |
| 2026-05-25 | ₹33.75 | ₹36.44 | ₹33.75 | ₹35.10 | 102,121 |
| 2026-05-22 | ₹34.11 | ₹34.74 | ₹33.10 | ₹33.57 | 52,481 |
| 2026-05-21 | ₹34.45 | ₹34.45 | ₹33.23 | ₹33.90 | 49,839 |
| 2026-05-20 | ₹34.14 | ₹34.14 | ₹33.04 | ₹33.25 | 28,169 |
| 2026-05-19 | ₹33.31 | ₹34.44 | ₹33.21 | ₹34.06 | 39,281 |
| 2026-05-18 | ₹34.36 | ₹34.36 | ₹32.52 | ₹33.31 | 94,552 |
| 2026-05-15 | ₹35.20 | ₹36.38 | ₹33.77 | ₹34.36 | 95,553 |
| 2026-05-14 | ₹37.00 | ₹38.00 | ₹34.50 | ₹35.00 | 201,407 |
| 2026-05-13 | ₹33.30 | ₹35.69 | ₹32.67 | ₹35.69 | 203,475 |
| 2026-05-12 | ₹35.71 | ₹36.32 | ₹32.15 | ₹32.45 | 135,756 |
| 2026-05-11 | ₹37.30 | ₹37.30 | ₹35.60 | ₹35.71 | 53,322 |
| 2026-05-08 | ₹38.00 | ₹38.29 | ₹36.50 | ₹36.79 | 152,759 |
| 2026-05-07 | ₹36.20 | ₹36.81 | ₹35.11 | ₹35.75 | 73,180 |
| 2026-05-06 | ₹36.80 | ₹36.80 | ₹34.96 | ₹36.10 | 91,512 |
| 2026-05-05 | ₹35.47 | ₹36.44 | ₹35.20 | ₹35.59 | 113,172 |
| 2026-05-04 | ₹37.88 | ₹38.21 | ₹34.41 | ₹35.04 | 344,709 |
| 2026-04-30 | ₹39.14 | ₹39.14 | ₹36.20 | ₹37.32 | 341,134 |
| 2026-04-29 | ₹39.48 | ₹40.60 | ₹38.11 | ₹39.15 | 229,323 |
| 2026-04-28 | ₹36.00 | ₹38.69 | ₹36.00 | ₹38.30 | 551,730 |
| 2026-04-27 | ₹32.40 | ₹35.18 | ₹31.31 | ₹35.18 | 218,239 |
| 2026-04-24 | ₹33.00 | ₹33.33 | ₹31.55 | ₹31.99 | 54,139 |
| 2026-04-23 | ₹31.26 | ₹32.80 | ₹31.03 | ₹32.68 | 90,059 |
| 2026-04-22 | ₹31.00 | ₹31.55 | ₹30.58 | ₹31.41 | 53,328 |
| 2026-04-21 | ₹31.84 | ₹31.84 | ₹30.50 | ₹31.00 | 173,149 |
| 2026-04-20 | ₹31.61 | ₹31.61 | ₹30.15 | ₹31.08 | 76,424 |
| 2026-01-16 | ₹55.99 | ₹59.36 | ₹54.32 | ₹58.99 | 4,020,801 |
| 2026-01-14 | ₹45.75 | ₹54.09 | ₹45.08 | ₹53.97 | 4,436,123 |
| 2026-01-13 | ₹40.61 | ₹48.63 | ₹40.60 | ₹45.08 | 4,972,328 |
| 2026-01-12 | ₹39.70 | ₹44.28 | ₹34.23 | ₹40.53 | 4,392,522 |
| 2026-01-09 | ₹31.70 | ₹38.73 | ₹30.60 | ₹38.31 | 2,306,868 |
| 2026-01-08 | ₹36.80 | ₹36.80 | ₹31.33 | ₹32.28 | 723,666 |
| 2026-01-07 | ₹37.90 | ₹39.69 | ₹35.33 | ₹36.83 | 1,206,677 |
| 2026-01-06 | ₹34.50 | ₹40.26 | ₹34.50 | ₹38.65 | 5,260,862 |
| 2026-01-05 | ₹35.00 | ₹35.00 | ₹31.08 | ₹33.55 | 783,606 |
| 2026-01-02 | ₹29.75 | ₹30.25 | ₹28.50 | ₹30.13 | 94,405 |
| 2026-01-01 | ₹29.40 | ₹30.00 | ₹29.00 | ₹29.07 | 43,877 |
Manaksia Aluminium Company Share Price Performance Analysis (Mar 2015 - Jul 2026)
MANAKALUCO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+21.16%
₹29.07 → ₹35.22
Year to Date
Price Volatility
12.71%
Low Volatility
Year to Date
Average Daily Volume
560,929
Year to Date Average
NSE Exchange
Manaksia Aluminium Company Share Price History – Frequently Asked Questions
Common questions about MANAKALUCO historical data and records. For live price, key ratios and fundamentals, see MANAKALUCO screener.
What is the all-time high share price of Manaksia Aluminium Company (MANAKALUCO)?
The all-time high share price of Manaksia Aluminium Company was ₹59.36 recorded on January 16, 2026 on the NSE exchange.
What is the all-time low share price of Manaksia Aluminium Company (MANAKALUCO)?
The all-time low share price of Manaksia Aluminium Company was ₹2.2 recorded on March 23, 2020 on the NSE exchange.
How can I download MANAKALUCO historical share price data?
You can download Manaksia Aluminium Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MANAKALUCO shares?
The highest trading volume day for Manaksia Aluminium Company was 5,260,862 shares traded on January 06, 2026 on the NSE exchange, with share price at ₹38.65.