MANAKSIA.BO Historical Prices | MANAKSIA LTD Stock

BSE

0.56% NSE

0.70%

Manaksia Ltd. (MANAKSIA.BO)

-BSE

41.00 1.85(4.73%) 3:27PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
6 May, 2008	83.90	85.00	78.25	80.75	59,800	72.59
5 May, 2008	85.80	85.80	83.30	84.25	34,300	75.73
2 May, 2008	85.00	86.50	83.50	83.95	26,900	75.46
30 Apr, 2008	85.50	86.35	83.55	84.30	48,400	75.78
29 Apr, 2008	83.95	86.80	82.10	84.80	54,700	76.23
28 Apr, 2008	87.85	87.85	82.50	83.10	75,600	74.70
25 Apr, 2008	87.50	88.00	86.10	86.75	29,400	77.98
24 Apr, 2008	88.95	88.95	86.10	86.60	39,300	77.85
23 Apr, 2008	90.00	91.45	85.10	87.25	105,500	78.43
22 Apr, 2008	93.10	93.10	88.65	89.40	119,600	80.36
21 Apr, 2008	88.80	93.70	86.60	91.70	287,500	82.43
17 Apr, 2008	82.00	88.20	80.00	87.20	230,700	78.39
16 Apr, 2008	81.75	82.40	79.20	80.20	43,000	72.09
15 Apr, 2008	79.80	81.90	78.20	80.70	59,600	72.54
11 Apr, 2008	80.95	84.40	80.00	81.75	205,200	73.49
10 Apr, 2008	79.90	83.60	75.25	80.00	233,100	71.91
9 Apr, 2008	74.55	78.90	73.65	77.75	85,400	69.89
8 Apr, 2008	72.15	79.00	72.10	76.05	89,500	68.36
7 Apr, 2008	74.75	74.75	71.50	72.85	37,900	65.49
4 Apr, 2008	75.65	76.40	71.15	73.10	149,300	65.71
3 Apr, 2008	85.00	85.00	75.00	76.85	639,900	69.08
2 Apr, 2008	76.20	82.50	73.00	82.35	1,016,500	74.03
1 Apr, 2008	59.00	69.65	58.60	68.75	166,100	61.80
31 Mar, 2008	60.80	62.00	57.60	58.05	159,600	52.18
28 Mar, 2008	60.85	63.40	59.60	61.80	182,300	55.55
27 Mar, 2008	58.10	62.80	58.10	59.40	285,600	53.40
26 Mar, 2008	57.10	60.90	57.10	58.80	57,200	52.86
25 Mar, 2008	57.70	60.20	57.25	58.10	169,200	52.23
24 Mar, 2008	62.50	62.50	56.60	58.10	89,500	52.23
19 Mar, 2008	61.50	63.90	60.00	61.25	68,500	55.06
18 Mar, 2008	62.20	63.00	59.50	60.00	66,400	53.94
17 Mar, 2008	64.00	66.00	61.50	62.55	44,000	56.23
14 Mar, 2008	68.10	70.90	64.00	67.70	61,300	60.86
13 Mar, 2008	74.00	74.00	65.50	67.00	55,600	60.23
12 Mar, 2008	79.00	80.00	75.00	75.00	43,100	67.42
11 Mar, 2008	71.00	78.00	71.00	75.45	54,300	67.82
10 Mar, 2008	72.50	80.00	69.00	73.50	57,500	66.07
7 Mar, 2008	72.10	74.80	71.55	73.95	80,800	66.48
5 Mar, 2008	73.00	79.50	73.00	75.85	93,500	68.18
4 Mar, 2008	81.00	81.00	74.00	77.25	63,600	69.44
3 Mar, 2008	85.60	87.00	76.10	80.70	67,900	72.54
29 Feb, 2008	86.15	87.60	85.10	85.15	23,000	76.54
28 Feb, 2008	87.00	89.85	87.00	87.20	38,100	78.39
27 Feb, 2008	91.00	91.40	87.00	87.85	35,500	78.97
26 Feb, 2008	89.00	90.05	87.45	89.50	48,100	80.45
25 Feb, 2008	87.85	89.50	86.60	88.35	48,600	79.42
22 Feb, 2008	86.70	88.80	85.50	87.85	32,700	78.97
21 Feb, 2008	90.00	92.95	87.25	87.90	64,100	79.02
20 Feb, 2008	90.15	92.85	89.00	90.00	55,200	80.90
19 Feb, 2008	94.80	94.80	91.25	92.25	84,600	82.93
18 Feb, 2008	88.90	92.00	88.90	91.05	79,100	81.85
15 Feb, 2008	83.90	90.40	81.10	87.95	70,000	79.06
14 Feb, 2008	85.00	85.50	82.50	84.30	73,300	75.78
13 Feb, 2008	84.50	86.00	79.85	81.20	129,000	72.99
12 Feb, 2008	91.10	91.15	81.00	81.80	99,800	73.53
11 Feb, 2008	91.10	93.00	90.10	90.55	94,000	81.40
8 Feb, 2008	95.95	97.90	91.60	93.95	85,100	84.45
7 Feb, 2008	96.50	103.70	94.50	95.45	150,600	85.80
6 Feb, 2008	94.50	98.00	93.00	96.85	65,300	87.06
5 Feb, 2008	100.40	100.95	97.80	100.20	75,800	90.07
4 Feb, 2008	96.80	102.10	96.10	101.35	269,800	91.11
1 Feb, 2008	97.00	99.00	91.10	94.10	90,800	84.59
31 Jan, 2008	102.00	102.00	93.55	94.55	69,600	84.99
30 Jan, 2008	103.20	103.20	96.30	97.00	128,800	87.20
29 Jan, 2008	103.90	106.80	100.05	101.05	127,700	90.84
28 Jan, 2008	97.00	103.80	90.90	101.30	328,900	91.06
* 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)