Manaksia Coated Metals (MANC)

MANC
🏛️ India →
131.78
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 42.50 42.50 42.50 42.50 0.1M
2021-12-30 40.50 40.50 40.50 40.50 0.1M
2021-12-29 38.60 38.60 38.60 38.60 0.1M
2021-12-28 36.80 36.80 36.80 36.80 0.1M
2021-12-27 35.05 35.05 35.05 35.05 0.2M
2021-12-24 28.90 31.90 27.70 31.90 0.9M
2021-12-23 30.55 30.95 28.50 29.00 0.7M
2021-12-22 27.90 29.70 25.50 29.50 1.9M
2021-12-21 23.30 27.35 23.30 27.00 1.5M
2021-12-20 20.95 23.40 19.65 22.80 1.1M
2021-12-17 20.45 23.45 19.65 20.25 0.6M
2021-12-16 19.00 21.50 18.50 20.30 0.5M
2021-12-15 19.25 19.50 18.80 19.00 0.2M
2021-12-14 18.95 19.40 18.80 19.05 0.2M
2021-12-13 19.55 19.70 18.90 19.15 0.3M
2021-12-10 19.35 19.35 19.05 19.15 0.3M
2021-12-09 19.55 19.55 18.70 19.15 0.3M
2021-12-08 20.00 20.00 19.25 19.40 0.3M
2021-12-07 20.00 20.05 18.70 19.25 0.3M
2021-12-06 20.15 20.35 18.90 19.25 0.3M
2021-12-03 20.50 20.55 19.70 19.75 0.3M
2021-12-02 20.95 20.95 19.70 20.35 0.2M
2021-12-01 21.70 21.70 19.80 20.75 0.3M
2021-11-30 19.70 21.00 19.70 20.40 0.3M
2021-11-29 21.50 21.50 19.40 19.70 0.3M
2021-11-26 21.05 21.95 20.50 21.25 0.3M
2021-11-25 19.30 21.85 19.30 21.15 0.4M
2021-11-24 20.40 20.75 19.65 20.00 0.3M
2021-11-23 20.00 20.85 19.25 20.40 0.3M
2021-11-22 22.75 22.75 17.10 19.75 0.3M
2021-11-18 20.65 23.10 20.05 21.20 0.4M
2021-11-17 19.70 20.80 19.60 20.35 0.3M
2021-11-16 20.10 21.25 19.85 20.25 0.4M
2021-11-15 20.75 20.95 19.10 20.45 0.3M
2021-11-12 21.85 22.65 20.35 20.75 0.3M
2021-11-11 21.65 21.90 21.10 21.65 0.3M
2021-11-10 22.40 22.40 20.55 21.20 0.3M
2021-11-09 23.90 24.00 21.70 22.00 0.5M
2021-11-08 21.80 23.50 21.00 22.90 1.1M
2021-11-04 22.30 22.90 21.50 21.75 0.1M
2021-11-03 20.45 22.95 19.80 21.70 1.5M
2021-11-02 17.90 19.70 17.90 19.20 0.3M
2021-11-01 17.95 19.00 17.80 18.15 0.2M
2021-10-29 18.70 19.20 17.80 17.95 0.3M
2021-10-28 19.00 19.00 18.00 18.30 0.2M
2021-10-27 18.50 19.25 18.10 18.85 0.2M
2021-10-26 18.60 19.65 18.05 18.50 0.3M
2021-10-25 19.95 19.95 18.65 18.75 0.3M
2021-10-22 19.80 19.95 18.15 19.80 0.4M
2021-10-21 20.70 21.15 18.70 19.10 0.4M
2021-10-20 24.45 24.45 20.05 20.35 1.2M
2021-10-19 18.85 22.30 18.00 21.35 0.9M
2021-10-18 18.35 19.35 18.00 18.60 0.6M
2021-10-14 16.40 19.00 15.55 18.50 0.6M
2021-10-13 16.10 16.55 15.55 15.85 0.2M
2021-10-12 16.55 16.90 15.65 16.10 0.3M
2021-10-11 16.20 17.40 16.00 16.20 0.3M
2021-10-08 17.40 17.80 16.00 16.45 0.4M
2021-10-07 15.30 17.40 15.30 16.95 0.7M
2021-10-06 15.35 15.45 14.70 15.00 0.3M
2021-10-05 13.85 14.80 13.85 14.65 0.3M
2021-10-04 14.40 14.50 13.75 14.20 0.2M
2021-10-01 14.10 14.40 13.50 14.10 0.2M
2021-09-30 14.30 14.50 13.90 14.00 0.2M
2021-09-29 13.50 14.35 13.50 14.10 0.2M
2021-09-28 13.85 14.50 13.05 13.90 0.3M
2021-09-27 14.70 14.75 13.90 14.40 0.3M
2021-09-24 14.55 14.85 14.35 14.45 0.2M
2021-09-23 14.95 15.15 14.20 14.70 0.3M
2021-09-22 14.35 14.95 13.65 14.75 0.3M
2021-09-21 14.25 14.70 13.05 14.05 0.0M
2021-09-20 14.70 15.00 14.10 14.25 0.1M
2021-09-17 14.45 15.45 14.05 14.40 0.3M
2021-09-16 13.75 14.60 12.80 14.05 0.1M
2021-09-15 12.50 13.50 12.30 13.30 0.4M
2021-09-14 13.25 13.25 12.00 12.40 0.0M
2021-09-13 12.70 12.85 12.25 12.35 0.0M
2021-09-09 11.90 12.75 11.90 12.40 0.0M
2021-09-08 12.35 12.65 12.05 12.30 0.0M
2021-09-07 13.00 13.00 12.15 12.50 0.1M
2021-09-06 11.85 13.00 11.85 12.50 0.1M
2021-09-03 12.30 12.85 11.90 12.45 0.0M
2021-09-02 12.10 12.50 11.55 12.15 0.0M
2021-09-01 11.90 11.90 11.35 11.70 0.0M
2021-08-31 11.45 12.15 11.25 11.45 0.1M
2021-08-30 11.90 12.15 11.70 11.80 0.0M
2021-08-27 12.45 12.45 11.85 11.90 0.0M
2021-08-26 12.55 12.55 11.70 12.10 0.0M
2021-08-25 12.60 12.70 12.00 12.15 0.0M
2021-08-24 11.95 12.45 11.60 12.15 0.1M
2021-08-23 12.30 12.55 11.30 11.95 0.0M
2021-08-20 11.05 12.40 11.05 11.95 0.0M
2021-08-18 12.15 12.15 11.25 11.45 0.1M
2021-08-17 12.10 12.30 11.60 11.95 0.1M
2021-08-16 12.65 12.65 11.55 12.10 0.0M
2021-08-13 13.25 13.25 12.10 12.65 0.0M
2021-08-12 12.00 13.05 12.00 12.75 0.1M
2021-08-11 12.50 12.95 11.05 11.90 0.0M
2021-08-10 12.75 13.30 11.85 12.25 0.0M
2021-08-09 13.45 13.45 13.00 13.05 0.0M
2021-08-06 13.30 13.55 12.90 13.15 0.0M
2021-08-05 13.35 13.75 12.95 13.20 0.0M
2021-08-04 14.10 14.10 13.35 13.35 0.0M
2021-08-03 13.95 13.95 13.55 13.80 0.0M
2021-08-02 14.05 14.05 13.25 13.65 0.0M
2021-07-30 14.35 14.35 13.55 13.70 0.0M
2021-07-29 12.95 14.00 12.95 13.90 0.0M
2021-07-28 13.45 13.50 13.00 13.45 0.0M
2021-07-27 13.80 13.80 13.20 13.50 0.0M
2021-07-26 13.65 14.25 13.15 13.25 0.0M
2021-07-23 14.50 14.50 13.50 13.80 0.0M
2021-07-22 14.45 14.45 14.00 14.00 0.0M
2021-07-20 14.50 14.50 13.70 14.10 0.0M
2021-07-19 14.50 14.50 14.10 14.20 0.1M
2021-07-16 14.85 14.85 13.80 14.15 0.1M
2021-07-15 14.60 14.65 14.20 14.30 0.1M
2021-07-14 14.55 14.65 14.15 14.35 0.0M
2021-07-13 14.15 14.65 14.15 14.45 0.1M
2021-07-12 14.50 14.70 14.00 14.20 0.2M
2021-07-09 13.90 14.50 13.70 14.20 0.3M
2021-07-08 13.85 14.50 13.85 13.90 0.1M
2021-07-07 14.30 14.50 14.00 14.05 0.1M
2021-07-06 15.00 15.00 14.05 14.35 0.4M
2021-07-05 13.90 14.55 13.90 14.50 0.2M
2021-07-02 15.25 15.60 14.45 14.45 0.4M
2021-07-01 16.10 16.10 15.00 15.20 0.6M
2021-06-30 15.95 15.95 15.10 15.40 0.5M
2021-06-29 15.50 15.60 14.65 15.50 0.5M
2021-06-28 14.40 14.90 14.10 14.90 0.2M
2021-06-25 14.30 14.45 13.65 14.20 0.5M
2021-06-24 14.80 15.10 13.90 14.05 0.4M
2021-06-23 16.05 16.05 14.55 14.60 0.3M
2021-06-22 15.10 15.30 14.95 15.30 0.0M
2021-06-21 14.45 15.05 14.30 14.60 0.2M
2021-06-18 15.90 15.90 14.70 14.85 0.1M
2021-06-17 15.20 16.20 15.20 15.45 0.6M
2021-06-16 15.95 16.40 15.40 15.70 0.3M
2021-06-15 16.50 16.50 15.45 15.95 0.1M
2021-06-14 16.65 16.65 15.50 15.75 0.1M
2021-06-11 15.50 16.30 15.40 15.95 0.2M
2021-06-10 15.50 15.95 15.00 15.70 0.1M
2021-06-09 15.90 16.05 15.05 15.20 0.1M
2021-06-08 16.00 16.00 15.15 15.55 0.1M
2021-06-07 14.50 15.75 14.50 15.40 0.1M
2021-06-04 15.30 15.65 14.90 15.00 0.1M
2021-06-03 15.25 15.30 15.05 15.30 0.0M
2021-06-02 14.55 14.95 14.20 14.60 0.0M
2021-06-01 14.65 14.95 14.30 14.45 0.0M
2021-05-31 15.35 15.35 14.60 14.65 0.0M
2021-05-28 16.35 16.40 14.90 15.15 0.1M
2021-05-27 15.50 15.65 15.05 15.65 0.1M
2021-05-26 14.80 15.50 14.80 14.95 0.1M
2021-05-25 15.45 15.45 14.70 14.90 0.0M
2021-05-24 16.30 16.30 15.05 15.20 0.1M
2021-05-21 16.05 16.05 15.45 15.80 0.1M
2021-05-20 16.80 16.80 15.85 16.05 0.1M
2021-05-19 15.65 16.50 15.20 16.25 0.1M
2021-05-18 16.00 16.65 15.80 15.95 0.1M
2021-05-17 17.20 17.20 16.15 16.20 0.1M
2021-05-14 17.20 17.50 16.35 16.90 0.2M
2021-05-12 18.75 18.80 17.20 17.20 0.2M
2021-05-11 17.90 18.35 17.00 18.10 0.2M
2021-05-10 17.10 17.70 16.20 17.55 0.2M
2021-05-07 16.25 17.05 15.80 16.90 0.2M
2021-05-06 16.95 16.95 16.10 16.25 0.1M
2021-05-05 16.85 16.85 15.60 16.60 0.2M
2021-05-04 16.00 16.70 16.00 16.25 0.1M
2021-05-03 15.50 16.30 14.90 16.00 0.2M
2021-04-30 15.95 15.95 15.15 15.60 0.1M
2021-04-29 15.55 16.10 15.25 15.60 0.2M
2021-04-28 15.40 15.40 14.10 15.35 0.3M
2021-04-27 14.05 14.70 13.55 14.70 0.2M
2021-04-26 14.80 14.80 13.90 14.00 0.0M
2021-04-23 13.70 14.25 13.25 14.25 0.1M
2021-04-22 13.30 13.70 12.60 13.60 0.1M
2021-04-20 12.75 13.40 12.25 13.05 0.2M
2021-04-19 13.15 13.75 12.60 12.80 0.1M
2021-04-16 12.90 13.25 12.25 13.15 0.2M
2021-04-15 12.10 12.70 11.50 12.65 0.2M
2021-04-13 11.50 12.15 11.45 12.10 0.1M
2021-04-12 13.00 13.00 11.95 11.95 0.4M
2021-04-09 12.25 12.75 12.00 12.55 0.1M
2021-04-08 12.30 12.90 12.30 12.55 0.1M
2021-04-07 12.75 13.40 12.40 12.70 0.1M
2021-04-06 13.55 13.55 12.50 12.85 0.2M
2021-04-05 12.90 12.95 12.60 12.95 0.0M
2021-04-01 11.25 12.35 11.25 12.35 0.1M
2021-03-31 12.60 12.80 11.75 11.80 0.1M
2021-03-30 13.30 13.30 12.35 12.35 0.1M
2021-03-26 14.00 14.00 12.95 12.95 0.0M
2021-03-25 14.60 14.60 13.60 13.60 0.1M
2021-03-24 15.15 15.15 14.25 14.30 0.1M
2021-03-23 15.40 15.40 14.65 14.90 0.2M
2021-03-22 14.85 14.90 13.70 14.75 0.3M
2021-03-19 13.50 14.35 13.05 14.35 0.2M
2021-03-18 14.15 14.75 13.45 13.70 0.2M
2021-03-17 14.90 14.90 14.15 14.15 0.2M
2021-03-16 15.60 16.15 14.80 14.85 0.1M
2021-03-15 15.40 15.70 15.05 15.55 0.6M
2021-03-12 13.05 14.30 13.05 14.30 0.1M
2021-03-10 12.35 13.20 12.00 13.00 0.2M
2021-03-09 12.50 12.50 10.70 12.35 0.2M
2021-03-08 11.10 11.75 10.70 11.55 0.1M
2021-03-05 11.70 12.10 10.60 10.75 0.1M
2021-03-04 11.50 11.95 11.50 11.65 0.1M
2021-03-03 11.50 12.05 11.05 11.55 0.2M
2021-03-02 12.00 12.30 11.10 11.75 0.1M
2021-03-01 11.85 12.55 11.70 11.95 0.2M
2021-02-26 11.90 12.40 11.80 12.15 0.2M
2021-02-25 12.90 12.90 12.00 12.30 0.2M
2021-02-24 12.95 13.00 11.65 12.80 0.2M
2021-02-23 12.10 12.70 11.00 12.40 0.3M
2021-02-22 10.85 11.95 10.85 11.55 0.0M
2021-02-19 12.75 12.75 11.00 11.15 0.0M
2021-02-18 12.25 12.85 11.50 11.85 0.1M
2021-02-17 11.50 12.75 11.40 12.20 0.0M
2021-02-16 12.70 12.70 11.55 12.05 0.1M
2021-02-15 13.00 13.00 11.05 12.00 0.1M
2021-02-12 12.90 12.90 10.70 11.90 0.1M
2021-02-11 11.00 11.80 11.00 11.80 0.1M
2021-02-10 9.80 11.00 9.75 10.75 0.1M
2021-02-09 10.95 10.95 10.10 10.10 0.0M
2021-02-08 10.95 10.95 10.35 10.50 0.1M
2021-02-05 10.30 10.50 9.80 10.35 0.2M
2021-02-04 8.70 9.55 8.70 9.55 0.1M
2021-02-03 8.90 9.10 8.65 9.10 0.1M
2021-02-02 8.50 8.70 8.05 8.70 0.1M
2021-02-01 8.25 8.85 8.20 8.30 0.0M
2021-01-29 9.30 9.35 8.55 8.60 0.0M
2021-01-28 8.30 9.00 8.20 8.95 0.1M
2021-01-27 8.50 9.25 8.50 8.60 0.1M
2021-01-25 9.80 9.80 8.90 8.90 0.0M
2021-01-22 8.85 9.60 8.80 9.35 0.1M
2021-01-21 9.10 9.20 8.45 9.15 0.1M
2021-01-20 8.65 8.80 8.15 8.80 0.0M
2021-01-19 9.00 9.00 8.30 8.40 0.0M
2021-01-18 8.65 8.65 8.20 8.65 0.1M
2021-01-15 7.90 8.25 7.55 8.25 0.1M
2021-01-14 7.55 7.90 7.55 7.90 0.0M
2021-01-13 7.60 7.65 7.00 7.55 0.1M
2021-01-12 7.35 7.90 7.20 7.30 0.1M
2021-01-11 7.65 8.20 7.55 7.55 0.0M
2021-01-08 8.30 8.55 7.90 7.90 0.1M
2021-01-07 8.30 8.30 7.80 8.20 0.0M
2021-01-06 8.00 8.45 7.90 7.95 0.0M
2021-01-05 9.10 9.10 8.30 8.30 0.3M
2021-01-04 8.70 8.70 8.70 8.70 0.0M
2021-01-01 8.25 8.30 8.25 8.30 0.0M