Manaksia Steels share price history

NSE: MANAKSTEELBSE: 539044Ferrous MetalsSmall Cap

Manaksia Steels Limited · Face value ₹1 · Listed Mar 2015

₹111.74₹4.79 (4.48%)BSE ₹112.75

Share price at the NSE close on 29 Oct 2026. Previous close ₹106.95.

29 Oct: open ₹108.86, high ₹112.29, low ₹105.00

52-week range of traded prices to 29 Oct 2026

₹45.11Low, 30 Mar 2026₹120.76High, 11 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹732 Cr1,952nd largest listed
P/E: 13.06
P/B: 2.25
Dividend yield: Nonein the last 12 months
ROE: 18.2%
ROCE: 18.4%
Debt to equity: 0.46
Volume, NSE: 28,371

Manaksia Steels share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Manaksia Steels' share price is on record from 30 Mar 2015, when it closed at ₹18.00, to 29 Oct 2026. Its highest close was ₹117.91 on 11 Sep 2026 and its lowest ₹5.50 on 29 Jun 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	111.74	+59.6%	117.91	45.99	70.05	120.76	45.11	1,48,07,877
2025	70.03	+17.9%	76.95	43.86	60.00	77.78	43.05	1,71,19,917
2024	59.41	+24.4%	101.75	48.50	48.00	107.00	47.75	4,97,61,871
2023	47.75	+39.2%	52.60	35.05	34.85	54.70	34.25	5,25,87,490
2022	34.30	+7.2%	58.55	31.70	32.30	64.00	29.65	4,93,37,951
2021	32.00	+30.9%	39.60	19.30	25.60	40.20	18.75	3,84,54,320
2020	24.45	+128.5%	24.45	6.20	10.60	24.55	5.95	91,49,125
2019	10.70	−52.3%	23.70	7.30	22.00	24.75	7.10	90,86,308
2018	22.45	−42.6%	48.85	16.20	38.15	51.25	15.55	2,41,74,170
2017	39.10	+339.3%	49.90	8.85	9.00	54.35	8.70	2,08,34,727
2016	8.90	−25.8%	13.50	5.50	11.75	14.40	5.10	32,33,228
2015	12.00	–	18.90	5.50	18.90	19.80	5.25	15,82,724

₹ 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	111.74	+1.3%	110.33	119.00	99.27	6,04,192
Sep 2026	110.33	+10.9%	104.49	120.76	97.19	35,50,712
Aug 2026	99.52	+45.5%	68.50	99.52	68.50	25,56,813
Jul 2026	68.38	−7.4%	73.82	84.11	65.11	9,37,862
Jun 2026	73.82	+9.1%	67.99	76.22	64.36	5,13,412
May 2026	67.66	−2.9%	69.70	72.85	60.00	6,46,412
Apr 2026	69.70	+51.6%	46.55	87.13	46.55	39,36,894
Mar 2026	45.99	−20.6%	55.26	58.00	45.11	5,99,953
Feb 2026	57.92	−0.8%	61.33	67.90	57.50	7,38,381
Jan 2026	58.41	−16.6%	70.05	74.80	56.11	7,23,246
Dec 2025	70.03	+12.0%	62.96	77.78	57.00	21,24,479
Nov 2025	62.54	+8.1%	57.02	67.50	56.20	7,28,170
Oct 2025	57.86	−2.0%	59.03	61.90	56.01	2,78,405
Sep 2025	59.03	+1.7%	58.00	64.79	57.72	2,57,829
Aug 2025	58.07	−14.3%	65.35	66.90	57.28	2,73,564
Jul 2025	67.79	+6.9%	63.58	69.05	60.45	9,03,239
Jun 2025	63.41	−1.6%	62.03	66.99	57.21	5,40,151
May 2025	64.44	−5.1%	64.51	68.77	56.52	4,85,180
Apr 2025	67.88	+53.7%	43.60	75.68	43.60	81,38,058
Mar 2025	44.17	−10.1%	50.10	56.32	43.05	12,77,384
Feb 2025	49.13	−12.6%	57.90	61.00	47.67	9,30,116
Jan 2025	56.22	−5.4%	60.00	64.45	53.41	11,83,342
Dec 2024	59.41	−5.0%	62.05	69.00	56.61	17,98,488
Nov 2024	62.52	−7.3%	67.88	69.59	58.01	14,96,601
Oct 2024	67.44	−2.2%	70.00	77.14	62.23	44,24,362
Sep 2024	68.97	+23.8%	55.71	72.09	52.94	43,30,250
Aug 2024	55.71	−6.3%	59.90	62.99	50.77	26,25,254
Jul 2024	59.43	+8.7%	57.00	62.48	53.25	17,04,247
Jun 2024	54.67	−0.4%	54.95	57.45	51.65	3,24,727
May 2024	54.90	−7.3%	59.25	64.95	52.00	4,34,475
Apr 2024	59.25	+5.4%	58.80	70.95	56.00	5,56,257
Mar 2024	56.20	−24.6%	74.50	77.00	51.80	16,16,294
Feb 2024	74.50	−20.3%	93.50	96.85	70.60	24,67,450
Jan 2024	93.50	+95.8%	48.00	107.00	47.75	2,79,83,466
Dec 2023	47.75	+5.9%	45.00	50.75	43.40	49,10,658
Nov 2023	45.10	+6.5%	43.10	50.05	42.10	23,41,290
Oct 2023	42.35	−8.7%	47.15	48.50	39.55	20,53,121
Sep 2023	46.40	−2.2%	48.40	54.70	45.20	47,61,928
Aug 2023	47.45	+11.1%	42.50	51.60	42.10	55,67,724
Jul 2023	42.70	−2.7%	44.40	49.00	42.60	33,10,593
Jun 2023	43.90	+20.3%	36.95	46.15	36.25	43,18,753
May 2023	36.50	−7.0%	39.30	43.30	36.30	22,91,391
Apr 2023	39.25	+10.6%	35.95	41.90	35.35	9,49,223
Mar 2023	35.50	−14.6%	41.80	43.10	34.30	19,95,385
Feb 2023	41.55	−13.3%	48.50	53.40	40.65	79,14,302
Jan 2023	47.90	+39.7%	34.85	51.50	34.25	1,21,73,122
Dec 2022	34.30	−3.8%	35.75	37.75	31.80	8,82,544
Nov 2022	35.65	−1.1%	36.75	39.80	35.05	7,35,955
Oct 2022	36.05	+2.0%	35.50	41.00	35.40	11,48,694
Sep 2022	35.35	−11.4%	39.90	42.00	35.00	15,20,436
Aug 2022	39.90	+2.4%	39.65	45.80	38.00	25,67,064
Jul 2022	38.95	+7.6%	35.70	43.10	34.35	14,01,132
Jun 2022	36.20	−15.0%	43.45	43.45	29.65	10,69,144
May 2022	42.60	−18.9%	52.00	57.50	36.40	59,25,914
Apr 2022	52.55	+21.1%	44.65	64.00	42.60	1,48,80,466
Mar 2022	43.40	+4.2%	41.95	51.00	38.80	30,19,209
Feb 2022	41.65	−6.1%	44.50	48.70	32.05	22,08,248
Jan 2022	44.35	+38.6%	32.30	54.60	31.75	1,39,79,145
Dec 2021	32.00	−11.2%	36.80	37.95	29.55	40,52,443
Nov 2021	36.05	+20.6%	30.10	40.10	28.30	20,21,578
Oct 2021	29.90	−6.1%	31.90	33.80	28.10	14,04,090
Sep 2021	31.85	−16.8%	40.20	40.20	30.00	30,00,151
Aug 2021	38.30	+13.1%	34.50	39.70	29.75	85,81,779
Jul 2021	33.85	+35.7%	25.10	37.60	23.40	69,20,248
Jun 2021	24.95	−0.8%	25.75	30.45	23.00	47,77,159
May 2021	25.15	+0.6%	25.50	29.55	24.15	18,85,324
Apr 2021	25.00	+5.7%	24.70	28.90	21.65	14,43,990
Mar 2021	23.65	+7.0%	23.20	23.95	20.15	10,71,756
Feb 2021	22.10	+9.1%	20.50	22.65	18.75	11,53,959
Jan 2021	20.25	−17.2%	25.60	29.95	19.10	21,41,843
Dec 2020	24.45	+81.8%	13.80	24.55	12.80	19,29,930
Nov 2020	13.45	+37.9%	10.15	14.90	9.40	7,97,947
Oct 2020	9.75	−4.4%	10.05	10.55	8.95	4,18,407
Sep 2020	10.20	+8.5%	9.40	13.15	8.65	14,93,856
Aug 2020	9.40	−1.1%	9.35	10.75	8.85	10,68,510
Jul 2020	9.50	−10.4%	10.85	11.25	9.15	6,53,112
Jun 2020	10.60	+20.5%	9.20	11.75	8.85	7,57,532
May 2020	8.80	−1.1%	8.90	9.30	7.35	1,99,549
Apr 2020	8.90	+36.9%	6.60	9.55	6.20	1,75,834
Mar 2020	6.50	−25.3%	8.90	9.70	5.95	2,95,339
Feb 2020	8.70	−20.5%	10.95	11.50	8.55	4,67,380
Jan 2020	10.95	+2.3%	10.60	15.50	10.60	8,91,729
Dec 2019	10.70	+16.3%	9.00	15.75	7.10	45,56,210
Nov 2019	9.20	−10.2%	10.75	11.90	8.90	1,99,685
Oct 2019	10.25	−12.8%	12.65	12.65	9.55	1,19,229
Sep 2019	11.75	+1.3%	12.45	13.80	11.00	1,20,997
Aug 2019	11.60	−23.4%	14.95	17.20	10.55	1,60,053
Jul 2019	15.15	−15.1%	17.80	19.45	11.60	4,18,691
Jun 2019	17.85	−5.8%	18.25	20.50	16.60	1,26,735
May 2019	18.95	+3.0%	18.10	21.25	15.40	2,70,302
Apr 2019	18.40	−14.6%	21.65	22.95	18.05	1,30,492
Mar 2019	21.55	+20.7%	17.75	24.75	17.05	14,47,960
Feb 2019	17.85	−8.0%	19.25	20.45	17.25	5,76,631
Jan 2019	19.40	−13.6%	22.00	23.35	17.25	9,59,323
Dec 2018	22.45	−9.7%	24.90	27.50	21.75	16,96,187
Nov 2018	24.85	+19.2%	20.90	27.60	18.40	18,97,041
Oct 2018	20.85	+11.8%	18.00	21.95	15.55	11,67,929
Sep 2018	18.65	−21.1%	23.60	27.90	18.05	3,90,442
Aug 2018	23.65	−17.6%	28.55	29.45	21.80	3,45,584
Jul 2018	28.70	−4.7%	29.55	31.85	25.65	9,72,410
Jun 2018	30.10	+20.6%	24.25	32.00	23.00	26,71,702
May 2018	24.95	−20.4%	30.50	32.50	23.40	34,77,746
Apr 2018	31.35	−2.6%	32.60	36.70	29.35	59,15,541
Mar 2018	32.20	−7.7%	34.05	36.50	26.50	26,17,279
Feb 2018	34.90	−13.2%	40.05	41.65	32.65	12,41,890
Jan 2018	40.20	+2.8%	38.15	51.25	37.50	17,80,419
Dec 2017	39.10	−13.9%	46.85	46.85	35.95	8,63,061
Nov 2017	45.40	−9.0%	53.45	54.35	40.60	32,09,782
Oct 2017	49.90	+71.5%	29.50	49.90	28.55	36,68,122
Sep 2017	29.10	+0.2%	29.35	36.50	28.10	17,30,017
Aug 2017	29.05	+31.2%	22.05	30.00	17.20	17,59,922
Jul 2017	22.15	+4.0%	21.00	27.75	21.00	17,80,462
Jun 2017	21.30	+21.7%	17.50	22.10	16.25	18,10,129
May 2017	17.50	+2.9%	18.00	22.70	16.75	18,11,971
Apr 2017	17.00	+30.3%	12.75	19.80	12.75	13,62,658
Mar 2017	13.05	−6.1%	13.45	14.85	12.45	9,97,136
Feb 2017	13.90	+32.4%	10.50	16.00	10.15	11,36,766
Jan 2017	10.50	+18.0%	9.00	11.95	8.70	7,04,701
Dec 2016	8.90	−4.8%	9.75	10.50	8.20	98,527
Nov 2016	9.35	+3.9%	8.70	9.75	7.35	1,79,224
Oct 2016	9.00	−1.1%	8.55	10.75	8.40	3,33,785
Sep 2016	9.10	−2.2%	9.20	10.85	8.00	1,99,500
Aug 2016	9.30	−19.1%	11.50	11.75	9.05	2,07,888
Jul 2016	11.50	+27.1%	9.50	14.40	8.30	9,94,804
Jun 2016	9.05	+15.3%	8.40	10.40	7.10	5,54,690
May 2016	7.85	−9.8%	8.70	9.90	7.25	97,021
Apr 2016	8.70	+39.2%	6.15	9.25	5.65	1,02,752
Mar 2016	6.25	−3.1%	6.50	7.00	5.10	1,24,922
Feb 2016	6.45	−33.8%	10.00	10.40	6.10	1,61,938
Jan 2016	9.75	−18.8%	11.75	12.50	9.25	1,78,177
Dec 2015	12.00	+20.0%	10.00	13.45	9.50	2,63,621
Nov 2015	10.00	+34.2%	7.20	10.65	6.90	1,04,393
Oct 2015	7.45	−3.2%	7.35	8.65	7.30	1,19,271
Sep 2015	7.70	0.0%	7.50	10.00	7.10	1,41,248
Aug 2015	7.70	−2.5%	7.90	8.40	6.55	1,15,407
Jul 2015	7.90	+41.1%	5.35	9.70	5.35	2,58,087
Jun 2015	5.60	−38.1%	9.00	9.05	5.25	1,06,276
May 2015	9.05	−24.6%	11.90	12.65	8.50	1,91,130
Apr 2015	12.00	−36.5%	18.10	18.95	11.15	2,53,579
Mar 2015	18.90	–	18.90	19.80	17.10	29,712

₹ 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
29 Oct 2026	108.86	112.29	105.00	111.74	110.55	28,371
28 Oct 2026	103.05	108.20	103.00	106.95	106.66	23,213
27 Oct 2026	105.89	105.89	102.00	103.05	103.88	23,903
26 Oct 2026	99.27	104.06	99.27	103.19	101.45	15,884
23 Oct 2026	105.01	107.94	102.60	102.82	103.83	44,477
22 Oct 2026	108.29	111.40	105.15	108.00	108.11	31,525
21 Oct 2026	117.80	119.00	109.12	109.34	111.98	31,346
19 Oct 2026	111.06	115.00	111.06	114.40	113.66	23,382
16 Oct 2026	111.99	113.40	110.00	111.04	112.25	50,478
15 Oct 2026	112.95	112.95	108.00	110.28	109.94	23,973
14 Oct 2026	111.48	113.00	108.16	110.22	110.48	27,090
13 Oct 2026	110.00	112.00	108.01	111.48	109.11	24,666
12 Oct 2026	113.00	113.00	108.10	109.69	109.69	23,638
9 Oct 2026	105.61	111.44	102.30	111.44	108.48	42,147
8 Oct 2026	109.11	112.94	105.43	106.14	106.61	47,244
7 Oct 2026	108.34	114.32	106.00	110.97	111.73	48,669
6 Oct 2026	103.45	108.88	100.35	108.88	105.45	51,919
5 Oct 2026	108.89	108.89	103.45	103.70	105.25	19,076
1 Oct 2026	110.33	113.11	104.82	108.89	107.53	23,191
30 Sep 2026	110.30	116.00	108.05	110.33	110.95	18,922
29 Sep 2026	109.90	115.63	107.20	112.57	113.29	45,890
28 Sep 2026	105.50	110.33	105.50	110.13	109.74	43,958

Prices in ₹ per share as traded, not adjusted.