Manaksia Aluminium Company share price history

NSE: MANAKALUCOBSE: 539045Non - Ferrous MetalsSmall Cap

₹27.96₹0.80 (2.95%)BSE ₹28.03

Share price at the NSE close on 23 Oct 2026. Previous close ₹27.16.

52-week range of traded prices to 23 Oct 2026

₹21.73Low, 30 Mar 2026₹68.12High, 20 Jan 2026

Market cap: ₹183 Cr2,321st largest listed
P/E: 20.7
P/B: 1.3
Dividend yield: 0.18%
ROE: 6.4%
ROCE: 10.3%
Debt to equity: 1.69
Volume, NSE: 45,65078.3% delivered

Manaksia Aluminium Company share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Manaksia Aluminium Company's share price is on record from 30 Mar 2015, when it closed at ₹18.00, to 23 Oct 2026. Its highest close was ₹64.88 on 19 Jan 2026 and its lowest ₹2.45 on 23 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	27.96	−3.2%	64.88	21.74	29.40	68.12	21.73	5,56,04,405
2025	28.89	−8.0%	33.49	18.25	31.95	34.90	17.81	2,30,02,169
2024	31.39	+29.2%	43.40	23.55	24.50	46.00	22.65	3,89,87,259
2023	24.30	+13.0%	29.45	20.15	22.35	30.00	19.10	3,18,95,694
2022	21.50	−29.6%	29.80	18.50	31.00	31.30	18.20	1,97,87,167
2021	30.55	+255.2%	32.00	8.15	8.75	33.65	8.00	3,68,42,634
2020	8.60	+89.0%	10.90	2.45	4.50	11.20	2.20	76,54,599
2019	4.55	−44.8%	9.05	4.00	8.15	9.20	3.75	1,01,68,436
2018	8.25	−44.4%	18.75	5.80	15.00	19.00	5.25	55,33,079
2017	14.85	+175.0%	16.05	5.10	5.40	16.65	4.20	71,83,103
2016	5.40	−6.1%	6.75	2.95	5.05	7.20	2.50	31,16,847
2015	5.75	–	18.00	3.10	18.90	18.90	2.95	18,53,747

₹ 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	27.96	−18.5%	34.55	34.95	26.62	6,48,757
Sep 2026	34.32	−10.8%	37.85	41.80	34.00	14,30,324
Aug 2026	38.47	+9.2%	34.50	47.35	34.01	41,90,317
Jul 2026	35.22	−0.2%	35.12	41.90	34.11	21,68,387
Jun 2026	35.29	−2.8%	36.95	45.50	34.27	33,86,801
May 2026	36.31	−2.7%	37.88	38.43	32.15	22,59,788
Apr 2026	37.32	+71.7%	22.37	40.60	22.15	27,61,202
Mar 2026	21.74	−23.0%	26.83	29.23	21.73	21,65,458
Feb 2026	28.24	−34.4%	40.92	40.92	27.26	40,27,094
Jan 2026	43.07	+49.1%	29.40	68.12	28.50	3,25,66,277
Dec 2025	28.89	+14.0%	25.60	28.89	22.55	3,96,318
Nov 2025	25.34	−12.4%	29.50	29.64	23.94	3,37,883
Oct 2025	28.92	−9.7%	32.84	32.84	27.30	4,86,710
Sep 2025	32.01	+8.5%	29.55	33.50	28.80	29,47,844
Aug 2025	29.50	−2.5%	30.55	34.90	28.88	27,32,259
Jul 2025	30.27	+14.6%	26.00	34.32	25.11	73,04,027
Jun 2025	26.41	−2.4%	26.96	29.94	24.15	12,29,551
May 2025	27.06	−1.1%	27.88	28.80	23.53	9,88,786
Apr 2025	27.36	+48.8%	19.17	31.10	18.85	33,83,336
Mar 2025	18.39	−4.2%	19.94	24.30	17.81	15,10,227
Feb 2025	19.19	−32.7%	28.52	28.95	18.30	8,70,334
Jan 2025	28.52	−9.1%	31.95	33.95	25.51	8,14,894
Dec 2024	31.39	+20.9%	26.75	32.40	25.91	12,32,981
Nov 2024	25.96	−7.9%	29.29	30.22	24.90	7,85,849
Oct 2024	28.20	−13.3%	33.20	35.50	25.66	14,92,519
Sep 2024	32.52	+7.9%	30.00	33.04	28.51	8,62,752
Aug 2024	30.13	−6.1%	33.00	33.05	27.35	9,16,119
Jul 2024	32.10	+16.0%	28.70	35.88	27.21	52,63,205
Jun 2024	27.67	+1.9%	27.50	31.80	24.55	22,42,788
May 2024	27.15	+2.1%	26.10	28.50	22.65	13,98,032
Apr 2024	26.60	+1.1%	27.40	30.60	26.10	4,60,325
Mar 2024	26.30	−17.2%	32.40	33.30	24.30	12,12,869
Feb 2024	31.75	−17.2%	38.40	41.40	29.25	18,88,088
Jan 2024	38.35	+57.8%	24.50	46.00	24.25	2,12,31,732
Dec 2023	24.30	+0.4%	24.40	25.80	23.35	21,88,429
Nov 2023	24.20	−4.7%	25.50	28.70	23.00	31,75,358
Oct 2023	25.40	−9.8%	28.60	28.60	22.65	14,39,339
Sep 2023	28.15	+12.8%	25.05	29.60	24.05	42,69,447
Aug 2023	24.95	−1.8%	25.90	26.40	24.20	15,73,320
Jul 2023	25.40	+13.9%	22.40	30.00	21.80	64,53,342
Jun 2023	22.30	+5.9%	21.30	25.25	20.95	37,05,029
May 2023	21.05	+0.5%	20.95	21.85	20.45	10,18,769
Apr 2023	20.95	+2.7%	20.80	22.15	20.40	6,45,637
Mar 2023	20.40	−14.5%	23.00	24.00	19.10	23,86,293
Feb 2023	23.85	+7.9%	22.65	24.60	19.80	28,34,897
Jan 2023	22.10	+2.8%	22.35	26.40	21.05	22,05,834
Dec 2022	21.50	+3.9%	21.10	23.55	18.20	18,75,210
Nov 2022	20.70	−3.3%	21.05	23.50	20.25	9,96,410
Oct 2022	21.40	+0.7%	21.45	23.00	20.40	8,07,397
Sep 2022	21.25	+1.2%	21.45	26.00	20.25	37,71,101
Aug 2022	21.00	+1.9%	21.00	23.40	20.30	14,07,994
Jul 2022	20.60	−2.4%	21.05	22.20	18.65	6,03,275
Jun 2022	21.10	−3.2%	22.30	22.50	18.20	6,07,929
May 2022	21.80	−8.6%	23.55	25.15	18.75	18,06,108
Apr 2022	23.85	−0.4%	24.80	26.45	22.30	21,79,984
Mar 2022	23.95	+1.7%	23.55	26.95	22.60	16,27,703
Feb 2022	23.55	−3.1%	24.30	28.35	21.10	13,83,692
Jan 2022	24.30	−20.5%	31.00	31.30	24.00	27,20,364
Dec 2021	30.55	+79.2%	17.80	33.65	16.70	1,19,24,967
Nov 2021	17.05	−12.6%	19.65	21.50	15.50	15,84,383
Oct 2021	19.50	−6.3%	20.80	23.90	19.35	30,04,070
Sep 2021	20.80	+24.2%	16.75	24.65	15.90	48,38,866
Aug 2021	16.75	−2.9%	17.85	20.15	15.80	14,66,535
Jul 2021	17.25	−5.7%	19.00	20.00	17.00	10,25,452
Jun 2021	18.30	−12.4%	20.90	20.95	16.85	17,44,733
May 2021	20.90	+101.0%	10.75	23.95	9.90	84,72,126
Apr 2021	10.40	+20.2%	8.80	12.00	8.35	11,54,918
Mar 2021	8.65	−0.6%	8.90	10.10	8.25	4,73,451
Feb 2021	8.70	−1.7%	8.85	9.65	8.30	4,99,925
Jan 2021	8.85	+2.9%	8.75	10.50	8.00	6,53,208
Dec 2020	8.60	+19.4%	7.00	9.95	6.75	3,99,422
Nov 2020	7.20	+5.1%	7.10	7.50	6.15	1,60,855
Oct 2020	6.85	−11.0%	7.50	8.00	6.75	82,609
Sep 2020	7.70	−11.5%	9.00	9.00	7.55	1,62,772
Aug 2020	8.70	+26.1%	6.80	9.60	6.60	4,28,910
Jul 2020	6.90	−29.6%	10.20	10.20	6.65	7,34,128
Jun 2020	9.80	+120.2%	4.50	11.20	4.05	39,77,707
May 2020	4.45	+1.1%	4.20	4.85	4.00	2,40,407
Apr 2020	4.40	+69.2%	2.60	5.20	2.30	5,63,988
Mar 2020	2.60	−31.6%	3.95	4.25	2.20	3,07,199
Feb 2020	3.80	−10.6%	4.20	4.50	3.70	2,89,660
Jan 2020	4.25	−6.6%	4.50	5.10	3.95	3,06,942
Dec 2019	4.55	+5.8%	4.35	5.00	3.75	2,93,050
Nov 2019	4.30	0.0%	4.15	5.70	3.75	3,45,332
Oct 2019	4.30	−12.2%	4.70	5.05	3.75	1,92,292
Sep 2019	4.90	+4.3%	4.80	5.70	4.30	28,24,329
Aug 2019	4.70	+3.3%	4.85	5.95	4.25	17,16,458
Jul 2019	4.55	−24.2%	5.90	6.90	4.40	2,80,495
Jun 2019	6.00	−16.1%	7.10	7.40	5.35	1,55,243
May 2019	7.15	+3.6%	6.80	7.80	5.85	2,39,635
Apr 2019	6.90	0.0%	7.50	7.50	6.60	1,64,470
Mar 2019	6.90	0.0%	6.95	8.25	6.40	36,53,118
Feb 2019	6.90	+5.3%	6.55	8.00	5.95	1,29,768
Jan 2019	6.55	−20.6%	8.15	9.20	6.30	1,74,246
Dec 2018	8.25	+2.5%	7.90	8.95	7.00	2,41,119
Nov 2018	8.05	+14.2%	6.80	10.45	6.15	5,93,684
Oct 2018	7.05	+21.6%	6.25	8.60	5.25	2,87,573
Sep 2018	5.80	−15.9%	6.50	7.65	5.80	1,17,922
Aug 2018	6.90	+3.0%	6.55	8.30	6.25	2,03,529
Jul 2018	6.70	−2.9%	6.65	7.30	6.30	1,08,322
Jun 2018	6.90	−3.5%	7.00	8.50	6.35	1,62,860
May 2018	7.15	−30.6%	9.50	10.75	6.90	5,27,908
Apr 2018	10.30	+18.4%	8.45	12.70	8.45	4,99,069
Mar 2018	8.70	−19.1%	10.90	11.25	8.20	4,14,057
Feb 2018	10.75	−19.8%	13.85	13.95	10.35	6,07,762
Jan 2018	13.40	−9.8%	15.00	19.00	12.45	17,69,274
Dec 2017	14.85	+28.0%	11.50	16.65	10.00	17,95,161
Nov 2017	11.60	+21.5%	10.50	12.30	9.55	11,88,751
Oct 2017	9.55	+13.7%	8.40	9.55	7.15	5,06,554
Sep 2017	8.40	+20.0%	7.15	9.25	6.80	5,39,850
Aug 2017	7.00	+5.3%	6.65	7.45	5.75	2,28,767
Jul 2017	6.65	+2.3%	6.50	8.80	6.20	4,33,783
Jun 2017	6.50	+6.6%	6.00	6.85	5.65	1,17,849
May 2017	6.10	−1.6%	6.00	7.35	5.90	2,85,240
Apr 2017	6.20	−1.6%	6.30	7.05	5.90	5,91,190
Mar 2017	6.30	−0.8%	6.15	6.55	5.50	4,29,977
Feb 2017	6.35	+4.1%	6.00	9.30	5.25	7,71,509
Jan 2017	6.10	+13.0%	5.40	6.50	4.20	2,94,472
Dec 2016	5.40	−11.5%	5.60	6.60	4.75	1,37,465
Nov 2016	6.10	−3.2%	6.25	7.20	4.35	1,80,615
Oct 2016	6.30	+24.8%	4.70	7.20	4.65	3,42,964
Sep 2016	5.05	+8.6%	4.50	5.55	4.25	2,30,228
Aug 2016	4.65	−5.1%	5.10	6.10	4.60	2,70,910
Jul 2016	4.90	+16.7%	4.25	6.15	4.05	5,58,570
Jun 2016	4.20	+10.5%	3.80	5.25	2.85	3,33,243
May 2016	3.80	+8.6%	3.30	3.95	3.25	80,957
Apr 2016	3.50	+16.7%	3.00	4.00	2.50	77,134
Mar 2016	3.00	−15.5%	3.50	4.00	2.70	5,20,826
Feb 2016	3.55	−7.8%	3.90	4.10	2.55	1,60,488
Jan 2016	3.85	−33.0%	5.05	6.25	3.20	2,23,447
Dec 2015	5.75	−2.5%	5.90	6.70	4.70	4,45,560
Nov 2015	5.90	+49.4%	4.00	7.05	3.50	1,70,989
Oct 2015	3.95	−6.0%	4.00	4.50	3.60	1,48,367
Sep 2015	4.20	−2.3%	4.50	4.55	3.75	1,37,093
Aug 2015	4.30	−18.1%	5.50	5.60	4.15	1,33,219
Jul 2015	5.25	+43.8%	3.50	5.25	2.95	3,33,009
Jun 2015	3.65	−22.3%	4.50	5.10	3.65	56,122
May 2015	4.70	−39.7%	8.45	8.95	4.25	1,98,310
Apr 2015	7.80	−54.4%	16.25	16.25	7.30	2,23,926
Mar 2015	17.10	–	18.90	18.90	17.10	7,152

₹ 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
23 Oct 2026	28.00	28.00	27.00	27.96	27.32	45,650	78.3%
22 Oct 2026	28.67	29.40	26.62	27.16	27.58	56,035	69.4%
21 Oct 2026	30.98	31.55	27.66	28.67	29.55	36,896	70.7%
19 Oct 2026	31.65	31.70	30.00	30.23	30.88	35,741	63.0%
16 Oct 2026	30.50	31.50	30.50	31.37	31.19	31,186	61.9%
15 Oct 2026	31.40	31.76	30.10	30.46	30.79	22,657	65.0%
14 Oct 2026	30.49	31.90	30.40	30.96	31.16	27,797	83.6%
13 Oct 2026	30.21	31.00	30.21	30.49	30.58	47,040	74.7%
12 Oct 2026	32.89	32.89	29.76	30.21	30.71	62,010	58.6%
9 Oct 2026	32.00	32.00	31.02	31.88	31.67	30,259	82.0%
8 Oct 2026	32.00	33.25	30.92	31.22	31.53	56,163	63.4%
7 Oct 2026	33.24	33.87	32.00	32.21	32.40	84,982	77.9%
6 Oct 2026	33.40	34.44	33.10	33.24	33.33	35,396	77.5%
5 Oct 2026	34.95	34.95	33.50	33.66	33.99	33,520	72.4%
1 Oct 2026	34.55	34.55	33.00	33.76	33.47	43,425	66.4%
30 Sep 2026	34.50	35.22	34.10	34.32	34.73	20,753	63.0%
29 Sep 2026	35.40	35.40	34.10	34.71	34.42	34,937	67.2%
28 Sep 2026	35.99	36.01	34.00	34.39	34.78	47,731	75.8%
25 Sep 2026	35.94	35.95	35.36	35.63	35.73	15,840	78.1%
24 Sep 2026	36.48	36.48	35.00	35.31	35.40	30,719	62.5%
23 Sep 2026	35.99	36.39	35.31	35.96	35.99	42,954	63.7%
22 Sep 2026	35.00	36.50	35.00	35.36	35.69	39,820	54.2%

Prices in ₹ per share as traded, not adjusted.