Want to see IN:MANALIPETC full AI Analyst Report?
Manali Petrochemicals Limited (MANALIPETC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 71.90 | 71.90 | 68.01 | 68.42 | 68.42 | -4.27% | 218,050 | 0.95 |
| Oct 29, 2026 | 73.69 | 73.69 | 70.54 | 71.47 | 71.47 | -2.00% | 69,716 | 0.30 |
| Oct 28, 2026 | 74.93 | 74.93 | 72.66 | 72.93 | 72.93 | -2.20% | 24,281 | 0.11 |
| Oct 27, 2026 | 74.17 | 75.49 | 72.37 | 74.57 | 74.57 | +2.73% | 49,930 | 0.22 |
| Oct 26, 2026 | 71.59 | 73.79 | 70.78 | 72.59 | 72.59 | -0.94% | 35,001 | 0.15 |
| Oct 23, 2026 | 75.92 | 75.92 | 71.00 | 73.28 | 73.28 | -2.42% | 59,488 | 0.26 |
| Oct 22, 2026 | 77.24 | 77.60 | 74.79 | 75.10 | 75.10 | -3.33% | 55,513 | 0.24 |
| Oct 21, 2026 | 80.91 | 82.20 | 76.51 | 77.69 | 77.69 | -5.00% | 67,635 | 0.30 |
| Oct 20, 2026 | 81.78 | 84.44 | 81.30 | 81.78 | 81.78 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 84.44 | 84.44 | 81.30 | 81.78 | 81.78 | -3.01% | 40,198 | 0.18 |
| Oct 16, 2026 | 82.19 | 85.26 | 81.61 | 84.32 | 84.32 | +2.80% | 80,672 | 0.35 |
| Oct 15, 2026 | 86.78 | 86.78 | 81.69 | 82.02 | 82.02 | -4.44% | 70,787 | 0.31 |
| Oct 14, 2026 | 84.49 | 87.00 | 83.57 | 85.83 | 85.83 | +1.79% | 105,464 | 0.47 |
| Oct 13, 2026 | 83.67 | 85.38 | 80.20 | 84.32 | 84.32 | +0.56% | 143,465 | 0.64 |
| Oct 12, 2026 | 85.91 | 87.09 | 82.15 | 83.85 | 83.85 | -2.40% | 84,151 | 0.38 |
| Oct 09, 2026 | 86.99 | 87.63 | 85.01 | 85.91 | 85.91 | +0.43% | 94,538 | 0.43 |
| Oct 08, 2026 | 90.68 | 90.68 | 85.31 | 85.54 | 85.54 | -5.43% | 118,662 | 0.54 |
| Oct 07, 2026 | 92.94 | 92.99 | 87.71 | 90.45 | 90.45 | -1.99% | 211,233 | 0.97 |
| Oct 06, 2026 | 87.51 | 92.70 | 87.50 | 92.29 | 92.29 | +5.64% | 601,018 | 2.87 |
| Oct 05, 2026 | 82.00 | 92.00 | 80.49 | 87.36 | 87.36 | +11.94% | 1,687,355 | 9.21 |
| Oct 02, 2026 | 78.04 | 81.00 | 75.77 | 78.04 | 78.04 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 80.14 | 81.00 | 75.77 | 78.04 | 78.04 | -3.73% | 129,440 | 0.71 |
| Sep 30, 2026 | 80.50 | 82.74 | 80.30 | 81.06 | 81.06 | +0.83% | 63,449 | 0.35 |
| Sep 29, 2026 | 83.17 | 83.17 | 79.00 | 80.39 | 80.39 | -1.95% | 85,824 | 0.48 |
| Sep 28, 2026 | 84.00 | 86.44 | 81.49 | 81.99 | 81.99 | -3.06% | 105,264 | 0.59 |
| Sep 25, 2026 | 87.00 | 87.00 | 82.41 | 84.58 | 84.58 | +1.48% | 125,451 | 0.71 |
| Sep 24, 2026 | 87.20 | 87.20 | 82.80 | 83.35 | 83.35 | -4.76% | 121,995 | 0.70 |
| Sep 23, 2026 | 85.39 | 88.79 | 84.80 | 87.52 | 87.52 | +3.51% | 144,179 | 0.83 |
| Sep 22, 2026 | 86.98 | 87.20 | 84.27 | 84.55 | 84.55 | -2.54% | 109,085 | 0.64 |
| Sep 21, 2026 | 84.60 | 89.01 | 84.51 | 86.75 | 86.75 | +5.34% | 235,291 | 1.40 |
| Sep 18, 2026 | 82.02 | 83.43 | 81.03 | 82.85 | 82.35 | +0.61% | 52,274 | 0.31 |
| Sep 17, 2026 | 82.47 | 83.35 | 81.81 | 82.35 | 81.85 | +0.06% | 57,521 | 0.34 |
| Sep 16, 2026 | 80.00 | 83.95 | 79.53 | 82.30 | 81.80 | +2.48% | 160,851 | 0.98 |
| Sep 15, 2026 | 85.41 | 85.42 | 79.26 | 80.31 | 79.83 | -5.43% | 149,550 | 0.92 |
| Sep 14, 2026 | 84.92 | 87.51 | 82.84 | 84.92 | 84.41 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 86.00 | 87.51 | 82.84 | 84.92 | 84.41 | -1.50% | 121,231 | 0.75 |
| Sep 10, 2026 | 88.26 | 89.37 | 85.88 | 86.21 | 85.69 | -1.15% | 140,400 | 0.87 |
| Sep 09, 2026 | 90.99 | 92.11 | 86.54 | 87.21 | 86.68 | -3.13% | 177,763 | 1.08 |
| Sep 08, 2026 | 85.90 | 92.70 | 85.02 | 90.03 | 89.49 | +4.42% | 402,209 | 2.53 |
| Sep 07, 2026 | 88.00 | 88.47 | 84.63 | 86.22 | 85.70 | -0.54% | 159,317 | 1.02 |
| Sep 04, 2026 | 90.49 | 90.50 | 86.05 | 86.69 | 86.17 | -3.12% | 439,044 | 2.93 |
| Sep 03, 2026 | 83.00 | 90.91 | 81.70 | 89.48 | 88.94 | +8.07% | 982,967 | 7.30 |
| Sep 02, 2026 | 84.49 | 85.50 | 81.49 | 82.80 | 82.30 | -1.58% | 582,554 | 4.62 |
| Sep 01, 2026 | 83.62 | 87.99 | 82.46 | 84.13 | 83.62 | +3.28% | 2,350,042 | 25.94 |
| Aug 31, 2026 | 74.00 | 84.75 | 73.72 | 81.46 | 80.97 | +11.00% | 1,737,340 | 26.62 |
| Aug 28, 2026 | 70.90 | 74.10 | 70.68 | 73.39 | 72.95 | +3.48% | 62,683 | 0.97 |
| Aug 27, 2026 | 73.75 | 74.94 | 70.51 | 70.92 | 70.49 | -4.41% | 62,345 | 0.98 |
| Aug 26, 2026 | 74.62 | 75.59 | 74.01 | 74.19 | 73.74 | -0.94% | 54,844 | 0.87 |
| Aug 25, 2026 | 74.42 | 77.00 | 74.42 | 74.89 | 74.44 | -0.20% | 78,035 | 1.26 |
| Aug 24, 2026 | 74.97 | 76.68 | 74.61 | 75.04 | 74.59 | +1.21% | 83,043 | 1.36 |
