Price Data Selection & Download
Manali Petrochemicals Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see MANALIPETC stock price BSE.
Share Price All Time High
₹149.65
April 21, 2022
NSE Exchange
Share Price All Time Low
₹1.17
March 11, 2003
NSE Exchange
Highest Volume Trading Day
73,402,171
August 31, 2026 • ₹81.75
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
MANALIPETC daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹82.30 | ₹83.47 | ₹80.95 | ₹82.92 | 884,970 |
| 2026-09-17 | ₹82.38 | ₹83.43 | ₹81.15 | ₹82.30 | 892,492 |
| 2026-09-16 | ₹80.00 | ₹85.50 | ₹79.50 | ₹82.37 | 2,637,453 |
| 2026-09-15 | ₹84.93 | ₹87.40 | ₹79.00 | ₹80.19 | 1,729,990 |
| 2026-09-11 | ₹85.49 | ₹87.65 | ₹82.22 | ₹84.93 | 2,153,198 |
| 2026-09-10 | ₹87.50 | ₹89.55 | ₹85.72 | ₹86.27 | 1,530,559 |
| 2026-09-09 | ₹90.60 | ₹92.00 | ₹86.50 | ₹87.15 | 3,298,224 |
| 2026-09-08 | ₹86.00 | ₹93.00 | ₹85.00 | ₹90.08 | 8,519,441 |
| 2026-09-07 | ₹88.00 | ₹88.14 | ₹84.67 | ₹86.16 | 2,321,723 |
| 2026-09-04 | ₹89.56 | ₹90.61 | ₹86.00 | ₹86.76 | 6,435,710 |
| 2026-09-03 | ₹83.00 | ₹90.89 | ₹82.00 | ₹89.73 | 39,146,179 |
| 2026-09-02 | ₹84.70 | ₹85.40 | ₹81.60 | ₹82.76 | 8,290,147 |
| 2026-09-01 | ₹84.00 | ₹88.00 | ₹82.35 | ₹84.04 | 55,587,097 |
| 2026-08-31 | ₹75.00 | ₹84.80 | ₹73.62 | ₹81.75 | 73,402,171 |
| 2026-08-28 | ₹70.99 | ₹74.14 | ₹70.64 | ₹73.36 | 688,296 |
| 2026-08-27 | ₹74.36 | ₹75.00 | ₹70.47 | ₹70.80 | 874,458 |
| 2026-08-26 | ₹74.89 | ₹75.71 | ₹73.99 | ₹74.26 | 541,311 |
| 2026-08-25 | ₹74.50 | ₹77.14 | ₹74.41 | ₹74.87 | 976,418 |
| 2026-08-24 | ₹74.80 | ₹76.70 | ₹74.40 | ₹74.91 | 1,129,054 |
| 2026-08-21 | ₹78.50 | ₹78.50 | ₹73.57 | ₹74.02 | 1,449,598 |
| 2026-08-20 | ₹74.18 | ₹78.50 | ₹72.92 | ₹77.73 | 4,389,603 |
| 2026-08-19 | ₹71.64 | ₹78.72 | ₹71.11 | ₹72.80 | 10,738,729 |
| 2026-08-18 | ₹68.00 | ₹71.45 | ₹66.81 | ₹71.06 | 1,999,257 |
| 2026-08-17 | ₹69.29 | ₹69.75 | ₹67.10 | ₹67.64 | 492,082 |
| 2026-08-14 | ₹71.13 | ₹74.45 | ₹69.01 | ₹69.27 | 4,376,876 |
| 2026-08-13 | ₹68.00 | ₹69.40 | ₹67.50 | ₹68.83 | 976,960 |
| 2026-08-12 | ₹65.50 | ₹69.28 | ₹65.50 | ₹67.39 | 1,189,183 |
| 2026-08-11 | ₹64.70 | ₹65.70 | ₹64.35 | ₹65.53 | 298,601 |
| 2026-08-10 | ₹63.91 | ₹66.00 | ₹63.91 | ₹64.35 | 335,093 |
| 2026-08-07 | ₹65.22 | ₹65.90 | ₹64.01 | ₹64.64 | 233,379 |
| 2026-08-06 | ₹66.44 | ₹66.49 | ₹65.12 | ₹65.54 | 220,768 |
| 2026-08-05 | ₹67.70 | ₹67.70 | ₹65.15 | ₹65.66 | 242,844 |
| 2026-08-04 | ₹67.25 | ₹68.00 | ₹66.10 | ₹66.57 | 353,389 |
| 2026-08-03 | ₹64.89 | ₹68.50 | ₹64.25 | ₹66.64 | 541,344 |
| 2026-07-31 | ₹64.49 | ₹65.55 | ₹64.49 | ₹64.89 | 115,300 |
| 2026-07-30 | ₹64.80 | ₹66.45 | ₹63.74 | ₹64.52 | 153,946 |
| 2026-07-29 | ₹66.32 | ₹66.34 | ₹64.80 | ₹65.21 | 197,427 |
| 2026-07-28 | ₹67.64 | ₹67.64 | ₹65.67 | ₹66.14 | 299,919 |
| 2026-07-27 | ₹67.75 | ₹68.50 | ₹66.00 | ₹66.97 | 665,825 |
| 2026-07-24 | ₹64.80 | ₹66.99 | ₹64.50 | ₹66.77 | 963,190 |
| 2026-07-23 | ₹64.35 | ₹66.00 | ₹63.32 | ₹64.80 | 444,884 |
| 2026-07-22 | ₹67.70 | ₹69.00 | ₹63.50 | ₹64.24 | 1,214,766 |
| 2026-07-21 | ₹63.62 | ₹67.72 | ₹63.62 | ₹65.78 | 1,219,182 |
| 2026-07-20 | ₹62.41 | ₹64.40 | ₹61.44 | ₹63.87 | 649,185 |
| 2026-07-17 | ₹62.94 | ₹63.50 | ₹61.00 | ₹61.77 | 341,246 |
| 2026-07-16 | ₹64.07 | ₹64.85 | ₹63.10 | ₹63.40 | 131,035 |
| 2026-07-15 | ₹63.49 | ₹65.20 | ₹62.80 | ₹63.59 | 167,185 |
| 2026-07-14 | ₹64.70 | ₹64.70 | ₹62.90 | ₹63.15 | 185,844 |
| 2026-07-13 | ₹62.54 | ₹65.90 | ₹61.65 | ₹65.27 | 678,686 |
| 2026-07-10 | ₹61.02 | ₹63.55 | ₹61.02 | ₹62.48 | 280,280 |
| 2026-07-09 | ₹61.61 | ₹62.19 | ₹60.20 | ₹60.90 | 181,669 |
| 2026-07-08 | ₹62.20 | ₹63.94 | ₹60.10 | ₹60.92 | 226,743 |
| 2026-07-07 | ₹63.65 | ₹63.65 | ₹62.70 | ₹62.83 | 105,659 |
| 2026-07-06 | ₹63.70 | ₹64.90 | ₹62.50 | ₹63.31 | 283,094 |
| 2026-07-03 | ₹64.90 | ₹65.20 | ₹63.50 | ₹63.78 | 173,382 |
| 2026-07-02 | ₹65.86 | ₹66.10 | ₹64.13 | ₹64.68 | 178,503 |
| 2026-07-01 | ₹64.00 | ₹65.65 | ₹64.00 | ₹65.38 | 223,299 |
| 2026-06-30 | ₹63.98 | ₹65.50 | ₹63.00 | ₹64.10 | 199,908 |
| 2026-06-29 | ₹63.94 | ₹63.99 | ₹62.50 | ₹63.51 | 159,480 |
| 2026-06-25 | ₹66.99 | ₹66.99 | ₹63.20 | ₹63.53 | 268,590 |
| 2026-06-24 | ₹64.59 | ₹66.40 | ₹63.70 | ₹65.98 | 275,460 |
| 2026-06-23 | ₹66.49 | ₹66.49 | ₹63.20 | ₹64.23 | 293,290 |
| 2026-06-22 | ₹65.94 | ₹67.35 | ₹65.41 | ₹66.20 | 321,564 |
| 2026-06-19 | ₹66.55 | ₹66.76 | ₹65.16 | ₹65.50 | 347,843 |
| 2026-06-18 | ₹66.79 | ₹67.94 | ₹65.46 | ₹66.55 | 441,678 |
| 2026-06-17 | ₹67.50 | ₹68.39 | ₹66.15 | ₹66.59 | 457,182 |
| 2026-06-16 | ₹68.95 | ₹70.83 | ₹67.50 | ₹67.68 | 1,371,398 |
| 2026-06-15 | ₹65.83 | ₹68.90 | ₹64.23 | ₹68.20 | 2,352,553 |
| 2026-06-12 | ₹59.75 | ₹68.60 | ₹59.75 | ₹65.20 | 9,295,357 |
| 2026-06-11 | ₹60.49 | ₹60.49 | ₹58.80 | ₹59.22 | 154,885 |
| 2026-06-10 | ₹62.83 | ₹64.20 | ₹60.00 | ₹60.53 | 261,210 |
| 2026-06-09 | ₹62.50 | ₹62.99 | ₹61.61 | ₹62.52 | 192,878 |
| 2026-06-08 | ₹63.00 | ₹64.99 | ₹61.56 | ₹62.33 | 368,962 |
| 2026-06-05 | ₹64.40 | ₹65.82 | ₹63.71 | ₹64.58 | 465,651 |
| 2026-06-04 | ₹64.25 | ₹66.80 | ₹64.10 | ₹64.52 | 1,161,801 |
| 2026-06-03 | ₹60.45 | ₹65.20 | ₹58.20 | ₹64.14 | 2,619,962 |
| 2026-06-02 | ₹59.40 | ₹59.95 | ₹58.11 | ₹59.55 | 185,727 |
| 2026-06-01 | ₹61.00 | ₹61.00 | ₹59.50 | ₹59.53 | 246,456 |
| 2026-05-29 | ₹60.34 | ₹62.00 | ₹59.50 | ₹60.05 | 447,299 |
| 2026-05-27 | ₹60.01 | ₹61.50 | ₹59.93 | ₹60.34 | 374,145 |
| 2026-05-26 | ₹60.00 | ₹62.50 | ₹59.10 | ₹59.48 | 675,602 |
| 2026-05-25 | ₹63.10 | ₹63.80 | ₹59.83 | ₹60.47 | 1,443,716 |
| 2026-05-22 | ₹58.00 | ₹66.62 | ₹57.31 | ₹62.94 | 18,815,503 |
| 2026-05-21 | ₹58.00 | ₹58.00 | ₹55.00 | ₹55.52 | 228,457 |
| 2026-05-20 | ₹56.60 | ₹57.24 | ₹56.05 | ₹56.38 | 155,325 |
| 2026-05-19 | ₹55.08 | ₹57.70 | ₹55.08 | ₹57.23 | 286,981 |
| 2026-05-18 | ₹55.23 | ₹55.84 | ₹54.10 | ₹55.38 | 181,829 |
| 2026-05-15 | ₹56.79 | ₹56.99 | ₹55.63 | ₹56.07 | 157,286 |
| 2026-05-14 | ₹55.36 | ₹56.95 | ₹54.76 | ₹56.50 | 227,227 |
| 2026-05-13 | ₹55.50 | ₹55.95 | ₹55.00 | ₹55.06 | 143,935 |
| 2026-05-12 | ₹55.58 | ₹55.81 | ₹54.75 | ₹55.05 | 247,484 |
| 2026-05-11 | ₹56.88 | ₹57.94 | ₹55.10 | ₹55.33 | 200,226 |
| 2026-05-08 | ₹56.65 | ₹57.42 | ₹55.10 | ₹56.70 | 170,312 |
| 2026-05-07 | ₹58.00 | ₹58.45 | ₹56.30 | ₹56.65 | 259,246 |
| 2026-05-06 | ₹58.30 | ₹58.96 | ₹57.05 | ₹57.99 | 401,317 |
| 2026-05-05 | ₹54.30 | ₹58.90 | ₹54.22 | ₹57.84 | 821,963 |
| 2026-05-04 | ₹53.43 | ₹55.70 | ₹52.99 | ₹55.22 | 281,815 |
| 2026-04-30 | ₹54.85 | ₹54.85 | ₹52.52 | ₹53.43 | 95,083 |
| 2026-04-29 | ₹54.30 | ₹55.50 | ₹53.47 | ₹53.74 | 146,336 |
| 2026-04-28 | ₹54.01 | ₹55.97 | ₹54.01 | ₹54.43 | 116,501 |
| 2026-04-27 | ₹52.90 | ₹55.90 | ₹52.90 | ₹54.78 | 273,689 |
| 2026-04-24 | ₹54.16 | ₹54.50 | ₹52.50 | ₹52.95 | 137,657 |
| 2026-04-23 | ₹55.17 | ₹55.50 | ₹53.90 | ₹54.16 | 96,074 |
| 2026-04-22 | ₹55.41 | ₹55.79 | ₹54.83 | ₹55.17 | 100,134 |
| 2026-04-21 | ₹54.65 | ₹55.88 | ₹54.50 | ₹55.41 | 111,270 |
| 2026-04-20 | ₹55.17 | ₹56.10 | ₹53.61 | ₹54.92 | 309,948 |
| 2026-04-17 | ₹54.82 | ₹55.48 | ₹53.64 | ₹55.17 | 147,213 |
| 2026-04-16 | ₹55.28 | ₹56.00 | ₹54.27 | ₹54.72 | 205,020 |
| 2026-04-15 | ₹56.25 | ₹57.16 | ₹54.50 | ₹54.70 | 448,095 |
| 2026-04-13 | ₹53.60 | ₹56.35 | ₹52.36 | ₹55.84 | 631,832 |
| 2026-04-10 | ₹55.32 | ₹57.14 | ₹53.26 | ₹55.07 | 1,097,360 |
| 2026-04-09 | ₹49.28 | ₹54.00 | ₹48.80 | ₹53.26 | 1,239,312 |
| 2026-04-08 | ₹48.45 | ₹49.50 | ₹47.18 | ₹49.28 | 500,217 |
| 2026-04-07 | ₹43.95 | ₹48.90 | ₹43.20 | ₹46.37 | 2,053,127 |
| 2026-04-06 | ₹43.50 | ₹43.88 | ₹42.10 | ₹43.61 | 297,378 |
| 2026-04-02 | ₹42.00 | ₹43.09 | ₹40.07 | ₹42.86 | 326,445 |
| 2026-04-01 | ₹40.00 | ₹42.48 | ₹39.99 | ₹41.76 | 754,191 |
| 2026-03-30 | ₹40.50 | ₹40.92 | ₹39.13 | ₹39.38 | 621,545 |
| 2026-03-27 | ₹43.73 | ₹44.50 | ₹40.60 | ₹41.27 | 613,944 |
| 2026-03-25 | ₹43.18 | ₹44.90 | ₹43.18 | ₹43.73 | 552,076 |
| 2026-03-24 | ₹43.80 | ₹44.70 | ₹41.85 | ₹43.18 | 396,071 |
| 2026-03-23 | ₹44.60 | ₹44.72 | ₹42.00 | ₹42.12 | 542,992 |
| 2026-03-20 | ₹45.18 | ₹47.00 | ₹45.18 | ₹45.51 | 216,908 |
| 2026-03-19 | ₹46.21 | ₹46.45 | ₹45.00 | ₹45.33 | 192,928 |
| 2026-03-18 | ₹44.47 | ₹47.56 | ₹44.47 | ₹46.91 | 476,964 |
| 2026-03-17 | ₹44.68 | ₹45.60 | ₹43.90 | ₹44.20 | 255,904 |
| 2026-03-16 | ₹45.50 | ₹45.79 | ₹43.76 | ₹44.68 | 403,456 |
| 2026-03-13 | ₹49.14 | ₹49.31 | ₹45.31 | ₹45.93 | 402,325 |
| 2026-03-12 | ₹49.80 | ₹50.00 | ₹48.42 | ₹49.14 | 270,276 |
| 2026-03-11 | ₹50.46 | ₹51.70 | ₹49.80 | ₹49.99 | 313,367 |
| 2026-03-10 | ₹51.00 | ₹52.00 | ₹49.65 | ₹50.33 | 315,742 |
| 2026-03-09 | ₹50.30 | ₹51.30 | ₹49.00 | ₹49.80 | 235,847 |
| 2026-03-06 | ₹52.44 | ₹53.32 | ₹51.15 | ₹51.44 | 179,102 |
| 2026-03-05 | ₹51.60 | ₹52.89 | ₹51.11 | ₹52.44 | 172,447 |
| 2026-03-04 | ₹52.60 | ₹54.95 | ₹51.45 | ₹51.81 | 272,133 |
| 2026-03-02 | ₹52.50 | ₹55.00 | ₹50.10 | ₹53.64 | 178,529 |
| 2026-02-27 | ₹55.96 | ₹56.46 | ₹55.30 | ₹55.41 | 91,455 |
| 2026-02-26 | ₹55.00 | ₹56.48 | ₹55.00 | ₹56.24 | 190,852 |
| 2026-02-25 | ₹55.05 | ₹55.29 | ₹54.50 | ₹54.92 | 109,117 |
| 2026-02-24 | ₹55.38 | ₹55.38 | ₹53.55 | ₹54.59 | 163,278 |
| 2026-02-23 | ₹55.88 | ₹56.16 | ₹55.00 | ₹55.19 | 100,583 |
| 2026-02-20 | ₹56.64 | ₹57.49 | ₹55.32 | ₹55.82 | 201,361 |
| 2026-02-19 | ₹57.66 | ₹59.10 | ₹56.15 | ₹56.59 | 244,142 |
| 2026-02-18 | ₹57.85 | ₹58.68 | ₹57.41 | ₹57.66 | 111,518 |
| 2026-02-17 | ₹58.01 | ₹58.83 | ₹57.12 | ₹57.85 | 178,096 |
| 2026-02-16 | ₹59.00 | ₹59.07 | ₹57.52 | ₹58.12 | 174,549 |
| 2026-02-13 | ₹59.84 | ₹59.88 | ₹58.74 | ₹59.00 | 107,080 |
| 2026-02-12 | ₹61.11 | ₹61.11 | ₹59.15 | ₹59.88 | 195,711 |
| 2026-02-11 | ₹62.53 | ₹62.76 | ₹60.50 | ₹60.69 | 153,134 |
| 2026-02-10 | ₹60.00 | ₹62.95 | ₹60.00 | ₹62.53 | 481,310 |
| 2026-02-09 | ₹58.26 | ₹61.49 | ₹58.25 | ₹59.91 | 240,677 |
| 2026-02-06 | ₹59.00 | ₹59.54 | ₹58.00 | ₹58.26 | 103,167 |
| 2026-02-05 | ₹59.40 | ₹60.19 | ₹58.80 | ₹59.06 | 153,448 |
| 2026-02-04 | ₹60.76 | ₹61.00 | ₹59.00 | ₹59.30 | 294,221 |
| 2026-02-03 | ₹62.50 | ₹64.20 | ₹60.00 | ₹60.36 | 432,798 |
| 2026-02-02 | ₹58.60 | ₹60.50 | ₹57.47 | ₹58.74 | 290,310 |
| 2026-02-01 | ₹57.51 | ₹59.07 | ₹57.37 | ₹58.38 | 82,795 |
| 2026-01-30 | ₹58.21 | ₹58.21 | ₹56.82 | ₹57.52 | 116,544 |
| 2026-01-29 | ₹55.00 | ₹59.00 | ₹55.00 | ₹58.21 | 573,922 |
| 2026-01-28 | ₹53.75 | ₹55.65 | ₹53.15 | ₹55.26 | 232,058 |
| 2026-01-27 | ₹53.87 | ₹53.87 | ₹51.43 | ₹52.83 | 209,243 |
| 2026-01-23 | ₹56.30 | ₹56.36 | ₹52.90 | ₹53.39 | 132,900 |
| 2026-01-22 | ₹55.27 | ₹56.49 | ₹55.02 | ₹55.51 | 138,148 |
| 2026-01-21 | ₹55.00 | ₹55.56 | ₹53.50 | ₹55.27 | 189,572 |
| 2026-01-20 | ₹58.00 | ₹58.00 | ₹54.50 | ₹55.03 | 245,798 |
| 2026-01-19 | ₹57.50 | ₹58.24 | ₹56.50 | ₹57.15 | 181,213 |
| 2026-01-16 | ₹60.00 | ₹60.00 | ₹58.28 | ₹58.42 | 86,875 |
| 2026-01-14 | ₹58.51 | ₹60.12 | ₹58.01 | ₹59.26 | 165,313 |
| 2026-01-13 | ₹58.40 | ₹59.45 | ₹57.78 | ₹58.76 | 89,447 |
| 2026-01-12 | ₹58.10 | ₹59.23 | ₹56.66 | ₹57.96 | 194,146 |
| 2026-01-09 | ₹59.00 | ₹60.50 | ₹58.52 | ₹58.88 | 146,263 |
| 2026-01-08 | ₹61.21 | ₹61.38 | ₹59.31 | ₹59.60 | 208,547 |
| 2026-01-07 | ₹61.90 | ₹62.00 | ₹61.00 | ₹61.20 | 101,249 |
| 2026-01-06 | ₹62.12 | ₹62.85 | ₹60.94 | ₹61.55 | 207,848 |
| 2026-01-05 | ₹62.88 | ₹63.20 | ₹61.67 | ₹62.05 | 142,901 |
| 2026-01-02 | ₹63.39 | ₹63.39 | ₹61.50 | ₹62.88 | 176,651 |
| 2026-01-01 | ₹63.20 | ₹63.49 | ₹62.33 | ₹62.86 | 110,361 |
Manali Petrochemicals Share Price Performance Analysis (Jan 2003 - Sep 2026)
MANALIPETC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+31.91%
₹62.86 → ₹82.92
Year to Date
Price Volatility
16.32%
Medium Volatility
Year to Date
Average Daily Volume
1,798,680
Year to Date Average
NSE Exchange
Manali Petrochemicals Share Price History – Frequently Asked Questions
Common questions about MANALIPETC historical data and records. Analyse MANALIPETC institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Manali Petrochemicals (MANALIPETC)?
The all-time high share price of Manali Petrochemicals was ₹149.65 recorded on April 21, 2022 on the NSE exchange.
What is the all-time low share price of Manali Petrochemicals (MANALIPETC)?
The all-time low share price of Manali Petrochemicals was ₹1.17 recorded on March 11, 2003 on the NSE exchange.
How can I download MANALIPETC historical share price data?
You can download Manali Petrochemicals 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 MANALIPETC shares?
The highest trading volume day for Manali Petrochemicals was 73,402,171 shares traded on August 31, 2026 on the NSE exchange, with share price at ₹81.75.