Manaksia Coated Metals & Industries share price history

NSE: MANAKCOATBSE: 539046Industrial ProductsSmall Cap

Manaksia Coated Metals & Industries Limited · Face value ₹1 · Listed Mar 2015

₹132.55₹4.33 (3.38%)BSE ₹132.45

Share price at the NSE close on 28 Oct 2026. Previous close ₹128.22.

28 Oct: open ₹128.00, high ₹134.00, low ₹127.72

52-week range of traded prices to 28 Oct 2026

₹94.20Low, 30 Mar 2026₹180.00High, 28 Oct 2025

Market cap: ₹1,413 Cr1,384th largest listed
P/E: 31.03
P/B: 3.67
Dividend yield: 0.04%
ROE: 12.6%
ROCE: 14.1%
Debt to equity: 0.48
Volume, NSE: 5,95,44336.4% delivered

Manaksia Coated Metals & Industries share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Manaksia Coated Metals & Industries' share price is on record from 30 Mar 2015, when it closed at ₹18.00, to 28 Oct 2026. Its highest close was ₹180.31 on 27 Oct 2025 and its lowest ₹2.35 on 7 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	132.55	+0.6%	135.19	96.72	132.70	138.89	94.20	11,11,61,485
2025	131.70	+11.6%	180.31	73.73	118.45	182.82	72.20	10,40,59,842
2024	117.97	+318.3%	117.97	28.75	28.20	118.40	28.20	5,15,11,061
2023	28.20	+56.7%	34.35	14.05	18.35	35.50	13.90	2,93,54,558
2022	18.00	−57.6%	59.60	16.65	44.60	62.55	15.55	1,82,73,930
2021	42.50	+434.6%	42.50	7.30	8.25	42.50	7.00	5,09,74,446
2020	7.95	+72.8%	7.95	2.35	4.25	7.95	2.30	70,55,416
2019	4.60	−38.7%	7.60	3.50	7.20	8.05	3.50	66,39,065
2018	7.50	−63.5%	24.70	6.75	21.90	25.70	6.25	93,53,168
2017	20.55	+181.5%	20.80	7.10	8.10	21.45	6.65	1,81,76,786
2016	7.30	+2.8%	9.95	3.60	6.60	10.40	2.95	24,11,434
2015	7.10	–	18.00	2.45	18.90	18.90	2.35	13,50,368

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 30 Mar 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	132.55	+4.4%	126.10	134.00	115.18	60,80,400
Sep 2026	126.98	+3.7%	122.20	138.89	118.00	1,05,86,115
Aug 2026	122.43	+2.1%	120.30	129.50	112.02	95,71,026
Jul 2026	119.97	+6.2%	113.00	130.96	112.35	1,43,52,200
Jun 2026	112.93	+8.2%	105.80	119.29	101.00	59,14,960
May 2026	104.34	−4.2%	110.00	113.39	94.98	58,83,555
Apr 2026	108.89	+12.6%	102.42	118.00	96.29	70,90,997
Mar 2026	96.72	−18.0%	111.15	129.18	94.20	2,16,97,810
Feb 2026	117.93	−7.5%	125.05	128.70	110.53	2,57,97,233
Jan 2026	127.53	−3.2%	132.70	137.37	122.11	41,87,189
Dec 2025	131.70	−9.6%	145.64	145.64	127.73	29,86,975
Nov 2025	145.64	−4.5%	152.99	164.99	131.65	85,88,713
Oct 2025	152.50	+17.5%	128.97	182.82	128.14	6,46,15,057
Sep 2025	129.79	−10.3%	143.00	155.40	125.77	38,97,610
Aug 2025	144.68	−11.0%	163.55	166.51	140.55	34,83,271
Jul 2025	162.58	+22.0%	134.00	171.95	128.35	86,50,052
Jun 2025	133.25	+20.7%	112.80	139.05	106.50	39,85,297
May 2025	110.36	+21.0%	89.40	112.26	84.50	33,88,931
Apr 2025	91.18	+16.2%	78.50	95.99	77.15	4,91,571
Mar 2025	78.49	−0.1%	75.99	89.00	72.20	16,57,454
Feb 2025	78.53	−25.2%	104.60	106.20	77.59	14,76,847
Jan 2025	105.00	−11.0%	118.45	118.99	102.01	8,38,064
Dec 2024	117.97	+58.9%	77.97	118.40	77.97	1,33,26,996
Nov 2024	74.26	+24.6%	61.97	74.26	57.00	1,03,02,442
Oct 2024	59.62	−14.4%	72.69	73.12	56.70	22,12,725
Sep 2024	69.64	+8.6%	64.25	73.80	60.00	17,51,577
Aug 2024	64.14	0.0%	65.85	67.00	57.00	10,87,146
Jul 2024	64.11	+4.2%	62.73	68.00	57.64	8,50,768
Jun 2024	61.50	−2.7%	63.90	72.87	59.45	16,89,002
May 2024	63.20	+28.5%	50.75	65.20	49.10	31,23,445
Apr 2024	49.20	+62.9%	30.50	52.20	30.10	60,30,134
Mar 2024	30.20	−25.1%	41.45	42.90	28.50	37,05,102
Feb 2024	40.30	+16.8%	34.50	44.15	31.80	64,74,219
Jan 2024	34.50	+22.3%	28.20	36.40	28.20	9,57,505
Dec 2023	28.20	−10.8%	31.65	35.50	28.20	10,61,716
Nov 2023	31.60	+24.9%	25.30	33.10	24.30	15,22,249
Oct 2023	25.30	+3.7%	24.30	26.50	23.10	16,17,259
Sep 2023	24.40	+34.1%	18.30	27.70	18.30	57,66,518
Aug 2023	18.20	+7.4%	16.85	20.45	16.65	34,63,170
Jul 2023	16.95	−1.7%	17.30	18.70	15.40	17,49,763
Jun 2023	17.25	+2.4%	17.40	19.00	15.00	25,85,253
May 2023	16.85	+8.7%	15.20	21.00	15.20	72,17,612
Apr 2023	15.50	+4.7%	14.80	16.45	14.25	4,32,016
Mar 2023	14.80	−11.4%	16.70	17.90	13.90	14,55,785
Feb 2023	16.70	−15.0%	19.70	21.30	16.00	10,55,224
Jan 2023	19.65	+9.2%	18.35	21.50	17.50	14,27,993
Dec 2022	18.00	+1.4%	17.75	22.30	15.55	22,13,934
Nov 2022	17.75	−0.8%	17.90	18.70	17.05	6,03,161
Oct 2022	17.90	−6.0%	19.10	19.95	17.10	5,36,483
Sep 2022	19.05	+0.5%	18.65	25.80	17.55	18,25,471
Aug 2022	18.95	−3.3%	19.15	21.00	18.60	5,12,977
Jul 2022	19.60	−1.3%	20.65	20.70	18.65	4,25,793
Jun 2022	19.85	−13.1%	23.60	25.00	18.15	5,94,122
May 2022	22.85	−6.4%	24.00	25.50	19.85	8,69,868
Apr 2022	24.40	−6.2%	26.65	29.70	24.20	11,88,173
Mar 2022	26.00	+13.0%	21.85	34.20	21.85	10,59,268
Feb 2022	23.00	−32.5%	32.35	39.20	22.95	23,12,867
Jan 2022	34.05	−19.9%	44.60	62.55	34.05	61,31,813
Dec 2021	42.50	+108.3%	21.70	42.50	18.50	1,07,13,282
Nov 2021	20.40	+13.6%	17.95	24.00	17.10	80,58,446
Oct 2021	17.95	+28.2%	14.10	24.45	13.50	81,34,151
Sep 2021	14.00	+22.3%	11.90	15.45	11.35	31,24,809
Aug 2021	11.45	−16.4%	14.05	14.10	11.05	7,32,714
Jul 2021	13.70	−11.0%	16.10	16.10	12.95	29,57,987
Jun 2021	15.40	+5.1%	14.65	16.65	13.65	46,21,076
May 2021	14.65	−6.1%	15.50	18.80	14.60	26,40,057
Apr 2021	15.60	+32.2%	11.25	16.10	11.25	30,05,150
Mar 2021	11.80	−2.9%	11.85	16.15	10.60	35,78,340
Feb 2021	12.15	+41.3%	8.25	13.00	8.05	20,45,722
Jan 2021	8.60	+8.2%	8.25	9.80	7.00	13,62,712
Dec 2020	7.95	+44.5%	5.25	7.95	5.00	9,52,696
Nov 2020	5.50	+39.2%	3.90	5.85	3.85	2,36,166
Oct 2020	3.95	0.0%	4.10	4.55	3.60	2,72,900
Sep 2020	3.95	−8.1%	4.30	4.30	3.75	1,07,423
Aug 2020	4.30	+7.5%	3.80	4.80	3.70	2,27,844
Jul 2020	4.00	−31.6%	6.10	6.40	3.80	96,297
Jun 2020	5.85	+46.3%	3.90	5.85	3.55	1,88,457
May 2020	4.00	+27.0%	3.15	4.25	3.15	73,416
Apr 2020	3.15	+26.0%	2.40	3.45	2.30	18,837
Mar 2020	2.50	−33.3%	3.75	4.25	2.50	2,79,452
Feb 2020	3.75	−2.6%	4.00	4.10	3.00	4,28,617
Jan 2020	3.85	−16.3%	4.25	4.95	3.80	41,73,311
Dec 2019	4.60	+16.5%	3.95	4.80	3.55	1,79,494
Nov 2019	3.95	+1.3%	3.75	4.25	3.70	53,194
Oct 2019	3.90	−3.7%	4.05	5.30	3.70	3,32,019
Sep 2019	4.05	+5.2%	3.70	4.05	3.50	7,98,780
Aug 2019	3.85	−6.1%	4.30	5.45	3.75	1,21,402
Jul 2019	4.10	−1.2%	4.10	4.35	3.60	1,00,767
Jun 2019	4.15	−18.6%	5.35	5.65	4.00	1,01,369
May 2019	5.10	−8.1%	5.30	5.80	3.75	1,54,448
Apr 2019	5.55	+0.9%	5.75	6.50	5.25	1,43,212
Mar 2019	5.50	−6.8%	5.75	7.00	5.25	40,11,879
Feb 2019	5.90	−9.9%	6.35	8.00	5.30	5,19,845
Jan 2019	6.55	−12.7%	7.20	8.05	6.10	1,22,656
Dec 2018	7.50	+7.1%	7.05	8.90	6.60	92,297
Nov 2018	7.00	+2.9%	7.00	8.25	6.50	2,14,832
Oct 2018	6.80	−1.4%	6.50	7.75	6.25	2,30,477
Sep 2018	6.90	−35.5%	10.30	11.65	6.50	2,98,128
Aug 2018	10.70	+4.9%	10.70	13.80	10.05	3,61,914
Jul 2018	10.20	−13.9%	11.50	11.90	9.35	1,54,317
Jun 2018	11.85	−10.9%	13.10	14.00	10.30	1,81,241
May 2018	13.30	−14.7%	16.45	16.95	12.40	3,81,951
Apr 2018	15.60	+15.6%	14.50	17.75	14.00	11,27,730
Mar 2018	13.50	−22.2%	17.20	18.00	12.30	4,10,623
Feb 2018	17.35	−7.5%	18.25	19.40	14.25	24,34,421
Jan 2018	18.75	−8.8%	21.90	25.70	15.10	34,65,237
Dec 2017	20.55	+24.9%	16.90	21.45	14.50	41,40,925
Nov 2017	16.45	+10.8%	15.10	17.75	13.05	22,81,653
Oct 2017	14.85	+14.2%	13.45	15.90	11.40	11,62,817
Sep 2017	13.00	+4.4%	12.45	15.50	11.65	26,99,981
Aug 2017	12.45	−0.4%	12.80	15.00	9.50	12,28,927
Jul 2017	12.50	+19.6%	10.45	13.30	9.20	13,84,824
Jun 2017	10.45	+18.1%	8.90	10.85	8.25	3,44,170
May 2017	8.85	−9.2%	10.35	11.80	8.35	7,10,024
Apr 2017	9.75	−18.4%	11.80	12.00	9.25	5,46,072
Mar 2017	11.95	+31.3%	9.65	12.35	7.40	19,83,247
Feb 2017	9.10	+22.1%	7.45	11.35	7.25	11,96,711
Jan 2017	7.45	+2.1%	8.10	8.40	6.65	4,97,435
Dec 2016	7.30	+0.7%	7.10	8.90	6.20	1,27,311
Nov 2016	7.25	−19.0%	8.95	9.10	5.80	89,794
Oct 2016	8.95	+2.3%	9.20	9.90	7.75	1,47,269
Sep 2016	8.75	+22.4%	8.00	10.40	6.55	4,17,423
Aug 2016	7.15	−14.9%	8.20	9.45	6.80	1,78,169
Jul 2016	8.40	+4.3%	7.90	9.50	7.30	3,31,178
Jun 2016	8.05	+15.8%	7.05	10.05	5.95	2,84,507
May 2016	6.95	+87.8%	3.70	7.75	2.95	1,37,390
Apr 2016	3.70	−7.5%	3.70	4.40	3.45	57,644
Mar 2016	4.00	+1.3%	4.05	4.45	3.55	98,506
Feb 2016	3.95	−40.2%	6.60	7.20	3.95	1,55,610
Jan 2016	6.60	−7.0%	6.60	9.95	5.90	3,86,633
Dec 2015	7.10	+6.0%	7.00	8.45	6.55	1,39,693
Nov 2015	6.70	+116.1%	3.00	6.70	2.95	74,425
Oct 2015	3.10	−8.8%	3.25	3.75	2.75	1,06,179
Sep 2015	3.40	−2.9%	3.65	3.80	2.80	1,17,878
Aug 2015	3.50	−12.5%	4.00	4.20	2.85	1,40,392
Jul 2015	4.00	+40.4%	2.95	4.30	2.35	3,47,177
Jun 2015	2.85	−25.0%	3.90	4.10	2.85	1,04,590
May 2015	3.80	−44.9%	6.70	7.30	3.80	1,21,576
Apr 2015	6.90	−59.6%	16.25	16.25	6.10	1,94,856
Mar 2015	17.10	–	18.90	18.90	17.10	3,602

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	128.00	134.00	127.72	132.55	132.36	5,95,443	36.4%
27 Oct 2026	121.50	129.00	120.70	128.22	126.30	4,23,153	62.8%
26 Oct 2026	120.70	122.50	118.29	120.01	119.87	2,19,656	56.0%
23 Oct 2026	124.35	126.25	115.18	120.68	120.69	7,57,342	44.0%
22 Oct 2026	127.90	130.56	125.01	125.87	127.40	1,18,864	52.6%
21 Oct 2026	131.50	131.93	125.86	129.69	128.62	8,19,800	78.9%
19 Oct 2026	126.80	131.50	126.10	129.88	129.62	7,39,640	75.1%
16 Oct 2026	126.90	127.93	125.10	125.61	126.51	59,275	56.2%
15 Oct 2026	129.79	129.90	125.65	126.90	127.01	1,17,494	52.6%
14 Oct 2026	127.70	131.34	127.01	129.71	129.75	1,92,188	54.2%
13 Oct 2026	126.36	128.50	125.41	127.70	127.17	92,282	50.4%
12 Oct 2026	128.70	131.90	125.50	126.30	128.53	2,55,576	66.3%
9 Oct 2026	126.33	129.00	125.00	127.53	127.22	2,28,621	76.7%
8 Oct 2026	130.19	130.19	124.61	126.33	126.65	2,01,412	50.1%
7 Oct 2026	130.89	133.19	128.10	129.25	130.10	1,94,836	61.3%
6 Oct 2026	126.10	131.49	125.95	129.32	129.09	3,67,367	82.7%
5 Oct 2026	129.70	129.98	125.10	126.17	127.72	1,57,959	51.5%
1 Oct 2026	126.10	127.50	124.50	126.59	125.86	5,39,492	46.4%
30 Sep 2026	126.28	129.19	126.00	126.98	127.11	2,18,743	40.9%
29 Sep 2026	125.54	128.59	125.13	127.29	126.95	2,16,998	62.0%
28 Sep 2026	131.40	132.29	124.57	125.54	125.91	7,52,268	69.6%
25 Sep 2026	132.56	132.56	128.13	129.91	129.68	1,65,927	50.6%

Prices in ₹ per share as traded, not adjusted.