MANAKSIA.BO Historical Prices | MANAKSIA LTD Stock

BSE

0.12% NSE

0.15%

Manaksia Ltd. (MANAKSIA.BO)

-BSE

51.65 0.10(0.19%) 3:27PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	49.50	53.30	49.50	51.55	7,000	51.55
17 Jun, 2013	50.40	54.50	49.20	52.85	21,700	52.85
14 Jun, 2013	51.95	51.95	45.00	50.00	13,600	50.00
13 Jun, 2013	44.15	45.35	44.00	44.70	2,900	44.70
12 Jun, 2013	45.10	46.70	44.55	44.95	1,500	44.95
11 Jun, 2013	47.45	47.85	45.50	46.15	2,300	46.15
10 Jun, 2013	50.00	52.00	46.50	48.80	11,800	48.80
7 Jun, 2013	44.70	49.95	44.50	49.55	23,500	49.55
6 Jun, 2013	45.05	46.50	45.00	45.45	1,400	45.45
5 Jun, 2013	45.25	46.50	45.25	45.50	700	45.50
4 Jun, 2013	48.50	49.00	45.85	46.00	3,300	46.00
3 Jun, 2013	47.00	47.40	44.55	46.15	6,000	46.15
31 May, 2013	45.95	46.50	45.05	45.90	11,000	45.90
30 May, 2013	43.75	45.75	43.30	44.75	18,500	44.75
29 May, 2013	40.95	44.30	39.25	43.70	7,400	43.70
28 May, 2013	42.85	43.75	41.00	41.40	4,900	41.40
27 May, 2013	49.90	49.90	42.00	42.30	2,600	42.30
24 May, 2013	42.05	44.70	41.25	43.15	10,400	43.15
23 May, 2013	39.30	43.75	39.30	42.40	5,300	42.40
22 May, 2013	39.55	43.65	39.55	42.65	17,200	42.65
21 May, 2013	39.00	41.45	39.00	41.00	5,100	41.00
20 May, 2013	39.90	40.60	38.95	39.15	6,800	39.15
17 May, 2013	39.95	40.70	39.70	39.85	2,300	39.85
16 May, 2013	40.00	40.30	39.50	39.65	3,000	39.65
15 May, 2013	42.35	42.35	39.30	39.95	12,400	39.95
14 May, 2013	41.95	42.80	41.00	41.70	19,000	41.70
13 May, 2013	39.70	40.70	39.65	39.95	5,100	39.95
10 May, 2013	40.00	40.35	39.30	39.50	2,300	39.50
9 May, 2013	41.00	41.00	39.70	39.85	3,700	39.85
8 May, 2013	41.40	42.00	39.80	39.85	5,800	39.85
7 May, 2013	40.95	41.20	39.85	40.30	16,500	40.30
6 May, 2013	39.25	40.00	39.00	39.95	3,300	39.95
3 May, 2013	39.80	40.95	38.10	38.65	6,200	38.65
2 May, 2013	39.75	40.55	39.70	40.10	1,400	40.10
1 May, 2013	39.80	39.80	39.80	39.80	0	39.80
30 Apr, 2013	40.20	40.20	39.35	39.80	2,300	39.80
29 Apr, 2013	40.35	40.35	39.70	40.10	700	40.10
26 Apr, 2013	41.15	41.90	40.25	40.65	2,700	40.65
25 Apr, 2013	39.05	42.90	38.90	41.40	21,500	41.40
24 Apr, 2013	39.50	39.50	39.50	39.50	0	39.50
23 Apr, 2013	39.50	40.80	39.00	39.50	2,900	39.50
22 Apr, 2013	39.20	40.45	39.15	40.05	600	40.05
19 Apr, 2013	39.55	39.55	39.55	39.55	0	39.55
18 Apr, 2013	40.70	40.70	39.30	39.55	300	39.55
17 Apr, 2013	38.75	41.00	37.20	39.25	11,600	39.25
16 Apr, 2013	38.55	39.35	38.55	38.65	1,000	38.65
15 Apr, 2013	39.00	40.85	38.70	38.70	1,400	38.70
12 Apr, 2013	39.05	40.40	39.00	40.25	200	40.25
11 Apr, 2013	39.55	40.15	39.50	40.00	0	40.00
10 Apr, 2013	40.00	40.65	39.70	39.75	1,200	39.75
9 Apr, 2013	40.20	41.95	40.20	40.30	300	40.30
8 Apr, 2013	40.20	41.15	40.15	40.40	400	40.40
5 Apr, 2013	40.50	41.65	40.00	40.55	1,000	40.55
4 Apr, 2013	41.85	41.85	40.45	40.60	500	40.60
3 Apr, 2013	42.05	42.70	41.00	41.75	600	41.75
2 Apr, 2013	41.75	42.75	41.00	42.10	15,000	42.10
1 Apr, 2013	43.00	43.40	40.90	41.85	6,700	41.85
29 Mar, 2013	41.70	41.70	41.70	41.70	0	41.70
28 Mar, 2013	40.70	42.95	39.85	41.70	3,100	41.70
27 Mar, 2013	39.60	39.60	39.60	39.60	0	39.60
26 Mar, 2013	40.25	40.85	39.60	39.60	9,300	39.60
25 Mar, 2013	40.00	43.45	40.00	41.30	32,100	41.30
22 Mar, 2013	39.40	41.10	38.40	39.70	20,000	39.70
21 Mar, 2013	40.10	40.95	38.60	39.25	1,300	39.25
20 Mar, 2013	40.95	41.00	40.05	40.30	2,500	40.30
19 Mar, 2013	40.50	42.00	40.00	40.00	3,300	40.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On MANAKSIA.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Manaksia Ltd. (MANAKSIA.BO)