Manaksia share price history

NSE: MANAKSIABSE: 532932Industrial ProductsSmall Cap

Manaksia Limited · Face value ₹2 · Listed Jan 2008

₹53.78₹0.29 (0.54%)BSE ₹52.82

Share price at the NSE close on 28 Oct 2026. Previous close ₹53.49.

28 Oct: open ₹53.70, high ₹54.50, low ₹51.65

52-week range of traded prices to 28 Oct 2026

₹42.10Low, 30 Mar 2026₹73.40High, 6 Jan 2026

Market cap: ₹352 Cr1,996th largest listed
P/E: 5.61
P/B: 0.49
Dividend yield: Nonein the last 12 months
ROE: 9.7%
ROCE: 5.4%
Debt to equity: 0.04
Volume, NSE: 12,80446.3% delivered

Manaksia share price by year, month and day

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

Manaksia's share price is on record from 4 Dec 2014, when it closed at ₹47.25, to 28 Oct 2026. Its highest close was ₹186.55 on 9 Jun 2023 and its lowest ₹27.05 on 30 Mar 2020. Its trading goes back to 8 Jan 2008, but prices before 4 Dec 2014 are not shown: on 4 Dec 2014 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	53.78	−16.6%	70.95	42.54	64.90	73.40	42.10	87,04,805
2025	64.50	−22.2%	93.74	56.77	82.98	97.79	54.52	1,72,45,926
2024	82.89	−36.9%	136.50	82.61	132.00	148.55	80.85	4,21,85,770
2023	131.45	+76.9%	186.55	75.10	74.30	194.20	74.25	7,19,77,956
2022	74.30	−4.9%	103.10	65.05	80.00	105.70	64.50	3,24,76,918
2021	78.10	+35.1%	78.60	49.00	57.80	82.40	48.00	3,40,13,343
2020	57.80	+70.3%	63.00	27.05	34.45	64.80	26.70	1,73,00,085
2019	33.95	−19.5%	43.30	29.15	43.80	43.90	28.20	1,02,34,696
2018	42.15	−42.7%	78.55	36.50	76.75	80.95	35.10	1,15,11,346
2017	73.55	+44.9%	82.85	51.30	52.00	86.35	51.05	1,40,86,033
2016	50.75	+5.4%	59.80	36.40	48.00	65.90	35.50	32,47,175
2015	48.15	−13.2%	63.25	42.05	56.00	66.65	40.65	45,63,356
2014	55.50	–	70.10	47.25	45.00	73.30	42.75	16,36,667

₹ 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. 2014 is from its first session, 4 Dec 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	53.78	−10.4%	59.63	60.75	48.40	5,34,538
Sep 2026	59.99	+2.1%	58.80	73.40	56.00	24,15,429
Aug 2026	58.73	+5.4%	57.00	61.00	56.02	5,25,084
Jul 2026	55.73	−4.0%	59.53	60.99	54.73	3,81,019
Jun 2026	58.08	−8.8%	62.98	63.48	56.80	4,23,011
May 2026	63.66	+7.6%	59.16	67.00	56.65	4,95,947
Apr 2026	59.16	+39.1%	43.05	63.25	43.05	7,08,830
Mar 2026	42.54	−28.6%	56.35	58.70	42.10	8,85,993
Feb 2026	59.60	−6.7%	65.00	66.99	59.20	4,78,378
Jan 2026	63.85	−1.0%	64.90	73.40	61.19	18,56,576
Dec 2025	64.50	+1.1%	63.04	66.00	57.31	7,16,647
Nov 2025	63.77	−5.2%	67.28	72.00	62.00	4,89,761
Oct 2025	67.28	−0.3%	67.86	70.50	65.10	8,65,833
Sep 2025	67.51	−2.5%	69.00	73.00	66.82	8,74,608
Aug 2025	69.24	−9.3%	76.02	78.50	68.00	12,26,381
Jul 2025	76.35	+2.7%	75.35	85.60	72.50	36,91,299
Jun 2025	74.32	+7.3%	69.59	79.80	68.31	18,45,177
May 2025	69.27	+6.4%	64.80	76.00	59.91	10,31,575
Apr 2025	65.13	+11.4%	58.45	75.59	54.52	19,28,589
Mar 2025	58.45	−11.4%	66.85	66.85	58.11	17,18,141
Feb 2025	65.94	−19.2%	82.00	82.99	65.07	7,88,924
Jan 2025	81.64	−1.5%	82.98	97.79	76.00	20,68,991
Dec 2024	82.89	−13.0%	95.29	96.00	80.85	12,90,171
Nov 2024	95.29	+2.6%	93.45	97.00	85.50	10,88,723
Oct 2024	92.88	−13.8%	108.49	113.80	88.71	28,42,281
Sep 2024	107.76	+9.6%	98.00	113.80	93.00	80,40,152
Aug 2024	98.32	+0.2%	98.70	100.00	90.35	24,06,500
Jul 2024	98.15	+1.1%	97.98	101.95	95.00	25,71,240
Jun 2024	97.12	−3.3%	106.95	106.95	91.10	23,43,681
May 2024	100.40	−14.0%	117.25	118.75	100.00	15,33,012
Apr 2024	116.75	+19.1%	99.00	123.00	98.50	27,21,808
Mar 2024	98.00	−19.5%	121.70	125.00	97.00	29,68,378
Feb 2024	121.70	−8.7%	134.30	135.50	110.45	58,67,782
Jan 2024	133.25	+1.4%	132.00	148.55	129.25	85,12,042
Dec 2023	131.45	−0.5%	132.95	138.50	127.05	31,41,692
Nov 2023	132.05	−2.8%	136.00	142.00	130.35	18,84,853
Oct 2023	135.80	−4.1%	142.00	155.95	127.95	47,02,666
Sep 2023	141.60	+5.6%	135.10	154.70	131.50	53,03,556
Aug 2023	134.10	−0.5%	135.10	142.50	125.00	46,50,264
Jul 2023	134.80	−18.2%	164.75	165.45	134.10	60,19,033
Jun 2023	164.75	−1.1%	166.10	194.20	163.10	85,48,631
May 2023	166.65	+30.3%	128.40	167.95	128.10	70,93,049
Apr 2023	127.90	+19.6%	106.90	130.85	106.90	22,56,979
Mar 2023	106.90	−10.1%	118.85	124.80	99.10	28,55,341
Feb 2023	118.85	+6.1%	121.00	156.40	115.45	1,47,77,515
Jan 2023	112.00	+50.7%	74.30	112.05	74.25	1,07,44,377
Dec 2022	74.30	−3.0%	77.50	79.85	69.05	9,15,811
Nov 2022	76.60	−2.7%	79.00	85.00	75.60	17,98,414
Oct 2022	78.75	+2.3%	77.85	86.65	75.60	10,71,536
Sep 2022	77.00	+0.5%	75.75	92.75	73.50	27,56,519
Aug 2022	76.60	−4.4%	80.20	82.90	73.10	16,90,870
Jul 2022	80.15	+6.4%	76.30	83.40	72.80	12,63,175
Jun 2022	75.35	−13.7%	87.90	94.40	68.35	22,14,415
May 2022	87.35	−5.9%	92.00	96.80	66.00	42,77,213
Apr 2022	92.80	+25.7%	73.30	105.70	73.30	76,25,236
Mar 2022	73.80	+1.2%	72.00	79.30	69.75	19,20,894
Feb 2022	72.95	−2.7%	75.15	81.40	64.50	23,59,551
Jan 2022	75.00	−4.0%	80.00	91.05	68.40	45,83,284
Dec 2021	78.10	+30.8%	60.90	82.40	57.30	44,45,387
Nov 2021	59.70	−6.0%	65.00	70.65	57.80	13,79,553
Oct 2021	63.50	−2.8%	65.85	70.80	63.00	11,23,264
Sep 2021	65.35	−5.1%	68.85	72.00	62.70	16,12,642
Aug 2021	68.85	−1.6%	70.85	75.50	61.10	26,86,518
Jul 2021	69.95	+8.7%	65.45	75.45	63.15	41,55,723
Jun 2021	64.35	+2.2%	63.50	78.20	60.50	73,14,892
May 2021	62.95	+11.8%	57.45	74.00	53.60	48,33,845
Apr 2021	56.30	+11.6%	50.05	62.20	48.00	29,57,516
Mar 2021	50.45	−7.3%	55.20	57.90	48.20	14,02,950
Feb 2021	54.40	+6.3%	52.75	58.00	51.05	9,06,082
Jan 2021	51.20	−11.4%	57.80	61.00	50.40	11,94,971
Dec 2020	57.80	+32.1%	43.75	64.80	41.40	64,26,656
Nov 2020	43.75	+14.2%	38.15	46.60	35.85	21,38,442
Oct 2020	38.30	−4.3%	39.90	42.00	37.50	4,64,356
Sep 2020	40.00	+0.3%	39.90	43.35	37.45	16,31,159
Aug 2020	39.90	+15.8%	35.70	46.90	33.00	21,37,232
Jul 2020	34.45	−7.5%	36.30	37.95	31.95	5,29,505
Jun 2020	37.25	+22.5%	29.80	42.25	29.80	6,94,010
May 2020	30.40	−6.2%	32.30	33.95	29.50	1,01,325
Apr 2020	32.40	+19.3%	27.05	35.40	27.00	1,25,969
Mar 2020	27.15	−38.3%	52.80	53.40	26.70	15,22,114
Feb 2020	44.00	+29.4%	33.20	49.00	33.20	12,16,921
Jan 2020	34.00	+0.1%	34.45	37.75	32.00	3,12,396
Dec 2019	33.95	−2.3%	35.00	35.45	32.10	2,72,381
Nov 2019	34.75	+1.9%	33.25	41.25	33.20	11,87,881
Oct 2019	34.10	−2.8%	35.10	35.55	30.55	1,05,984
Sep 2019	35.10	+14.0%	30.65	39.75	29.75	16,83,682
Aug 2019	30.80	−0.5%	29.50	32.50	28.65	5,03,246
Jul 2019	30.95	−12.4%	35.00	39.35	28.20	2,74,168
Jun 2019	35.35	−5.4%	38.15	40.10	33.60	17,74,445
May 2019	37.35	+3.0%	36.25	39.95	34.10	1,52,457
Apr 2019	36.25	−9.9%	40.30	40.40	35.30	1,65,761
Mar 2019	40.25	+20.0%	34.25	41.50	33.65	35,11,809
Feb 2019	33.55	−5.8%	36.00	41.40	33.40	4,51,362
Jan 2019	35.60	−15.5%	43.80	43.90	35.20	1,51,520
Dec 2018	42.15	+0.5%	41.90	44.85	39.35	1,05,867
Nov 2018	41.95	+6.9%	39.45	46.35	38.25	1,98,155
Oct 2018	39.25	−0.6%	39.50	43.75	35.10	1,78,062
Sep 2018	39.50	−19.6%	49.50	50.10	38.75	2,29,135
Aug 2018	49.15	+5.1%	47.85	51.90	45.60	10,92,283
Jul 2018	46.75	−5.7%	49.60	51.20	43.55	98,197
Jun 2018	49.60	−15.6%	57.75	60.00	48.60	8,89,286
May 2018	58.75	+3.0%	57.80	63.00	52.35	7,70,218
Apr 2018	57.05	+15.6%	49.15	59.80	49.15	11,85,769
Mar 2018	49.35	−13.3%	56.30	60.00	48.20	24,67,090
Feb 2018	56.90	−12.9%	68.70	68.70	53.10	21,83,057
Jan 2018	65.35	−11.1%	76.75	80.95	64.55	21,14,227
Dec 2017	73.55	−10.7%	82.30	83.95	67.70	13,75,784
Nov 2017	82.35	+11.4%	73.95	84.90	68.00	33,20,209
Oct 2017	73.90	+1.4%	76.50	83.90	63.15	9,03,499
Sep 2017	72.85	−8.8%	85.50	86.35	68.20	6,89,962
Aug 2017	79.90	+2.7%	77.00	86.00	64.30	6,15,824
Jul 2017	77.80	+6.4%	75.00	84.00	72.70	8,31,291
Jun 2017	73.10	+6.9%	71.00	76.00	67.25	5,70,322
May 2017	68.40	−0.6%	73.90	82.00	63.65	13,36,537
Apr 2017	68.80	+1.4%	69.90	74.80	64.40	10,64,019
Mar 2017	67.85	−3.1%	69.10	72.95	64.75	7,94,305
Feb 2017	70.00	+22.7%	56.80	72.80	56.50	12,62,598
Jan 2017	57.05	+12.4%	52.00	62.00	51.05	13,21,683
Dec 2016	50.75	−4.2%	52.80	59.65	49.50	1,40,277
Nov 2016	53.00	−4.2%	54.30	65.90	46.65	6,39,207
Oct 2016	55.30	+14.6%	50.00	61.50	48.05	4,71,676
Sep 2016	48.25	−7.8%	52.50	55.70	45.50	2,00,038
Aug 2016	52.35	−3.2%	54.10	56.00	49.25	2,05,485
Jul 2016	54.10	+10.3%	49.05	62.40	48.05	6,26,897
Jun 2016	49.05	−4.6%	51.00	52.45	44.00	1,72,094
May 2016	51.40	+28.2%	40.50	54.90	37.65	3,76,607
Apr 2016	40.10	−3.3%	40.80	45.75	39.80	52,708
Mar 2016	41.45	+8.9%	38.25	43.90	35.50	1,24,891
Feb 2016	38.05	−14.6%	45.00	45.30	35.55	80,533
Jan 2016	44.55	−7.5%	48.00	57.30	43.30	1,56,762
Dec 2015	48.15	+0.7%	47.75	50.50	45.30	78,056
Nov 2015	47.80	+3.2%	46.00	53.45	44.00	2,04,829
Oct 2015	46.30	+1.2%	46.00	54.85	44.75	67,074
Sep 2015	45.75	−1.3%	45.50	48.90	40.65	76,253
Aug 2015	46.35	−3.7%	47.50	59.50	40.75	1,90,427
Jul 2015	48.15	+4.7%	46.50	48.80	42.55	1,22,354
Jun 2015	46.00	−5.0%	47.50	49.95	45.00	77,995
May 2015	48.40	−3.8%	51.00	53.00	47.05	3,10,880
Apr 2015	50.30	−8.1%	55.05	61.75	48.10	4,85,058
Mar 2015	54.75	−12.7%	62.10	63.00	52.90	4,23,389
Feb 2015	62.75	+29.1%	50.70	66.65	46.80	11,17,410
Jan 2015	48.60	−12.4%	56.00	58.90	46.10	14,09,631
Dec 2014	55.50	–	45.00	73.30	42.75	16,36,667

₹ 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	53.70	54.50	51.65	53.78	53.79	12,804	46.3%
27 Oct 2026	52.00	53.99	52.00	53.49	52.96	13,219	77.2%
26 Oct 2026	50.00	52.00	48.99	51.90	51.04	16,960	78.3%
23 Oct 2026	54.86	55.89	48.40	50.53	50.44	1,18,488	58.6%
22 Oct 2026	55.72	55.88	54.86	54.98	55.15	18,799	82.1%
21 Oct 2026	57.40	57.40	55.21	55.72	56.35	16,479	68.7%
19 Oct 2026	57.99	58.99	56.11	56.85	57.35	32,438	67.4%
16 Oct 2026	57.74	57.97	57.01	57.56	57.60	13,655	85.2%
15 Oct 2026	58.50	58.87	57.53	57.76	57.98	12,652	67.1%
14 Oct 2026	58.65	60.00	57.21	58.62	58.50	33,397	51.1%
13 Oct 2026	58.79	58.79	56.50	57.90	58.01	12,385	29.2%
12 Oct 2026	57.99	58.48	57.51	57.76	57.97	23,413	43.3%
9 Oct 2026	57.69	58.00	56.63	57.36	57.40	24,298	55.1%
8 Oct 2026	57.85	59.78	56.32	56.82	57.90	40,757	47.2%
7 Oct 2026	59.50	59.50	57.96	58.26	58.70	19,558	76.6%
6 Oct 2026	58.80	59.79	57.57	59.05	58.44	50,235	44.4%
5 Oct 2026	60.00	60.68	57.40	57.99	58.99	44,933	61.8%
1 Oct 2026	59.63	60.75	58.22	59.56	59.33	30,068	60.5%
30 Sep 2026	61.00	62.70	59.11	59.99	60.74	43,003	61.7%
29 Sep 2026	60.02	62.40	58.53	61.66	60.59	78,476	64.5%
28 Sep 2026	63.90	64.70	58.25	60.19	60.91	52,835	67.2%
25 Sep 2026	64.48	65.00	63.61	64.11	64.21	21,816	37.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Manaksia bonus and split history

Ex-date	Event	Price factor	What happened
4 Dec 2014	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.