BSE · MANAKALUCO · stock
Manaksia Aluminium Company Limited (MANAKALUCO) stock price history
Every BSE trading session of Manaksia Aluminium Company Limited from Mar 30, 2015 to Sep 28, 2026: 2,838 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MANAKALUCO adjusted close, 2015 to 2026
- ₹65.03
- All time high, 2026
- ₹68.28
- 52 week high, ₹21.06 low
- 2,838
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
MANAKALUCO key facts
- Manaksia Aluminium Company Limited (MANAKALUCO) closed at ₹34.50 on Sep 28, 2026 on BSE.
- MANAKALUCO's all time high close is ₹65.03, set on Jan 19, 2026; its all time low close is ₹2.33 on Mar 25, 2020.
- MANAKALUCO's 52 week range is ₹21.06 to ₹68.28.
- MANAKALUCO returned +16.3% over the year to Sep 28, 2026 and +77.2% over five years.
- Over ten years MANAKALUCO returned +602%, +21.5% a year compounded.
- MANAKALUCO's deepest drawdown was -87.2% from Jan 15, 2018 to Mar 25, 2020.
- DataCedar holds 2,838 daily sessions of MANAKALUCO history from Mar 30, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MANAKALUCO price chart, 2015 to 2026
MANAKALUCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.2% |
| 3 months | -8.0% |
| 6 months | +50.7% |
| Year to date | +25.4% |
| 1 year | +16.3% |
| 3 years | +26.3% |
| 5 years | +77.2% |
| 10 years | +601.6% |
| Since Mar 30, 2015 | +93.5% |
| Compound annual growth, 11.5 years | +5.9% |
MANAKALUCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹65.03 on Jan 19, 2026
- All time low close
- ₹2.33 on Mar 25, 2020
- 52 week high
- ₹68.28 on Jan 20, 2026
- 52 week low
- ₹21.06 on Apr 1, 2026
- Deepest drawdown
- -87.2% from Jan 15, 2018 to Mar 25, 2020, recovered May 21, 2021
- Best single session
- +20.0% on Jun 21, 2016
- Worst single session
- -19.0% on Apr 23, 2015
- Volatility, 1 year annualised
- 68.8%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2021, +260%
- Worst calendar year
- 2019, -45%
MANAKALUCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Mar 30, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹28.89 | ₹68.28 | ₹21.06 | ₹34.50 | +19.4% | 8M | 184 |
| 2025 | ₹31.95 | ₹34.72 | ₹17.72 | ₹28.89 | -8.0% | 4.5M | 248 |
| 2024 | ₹22.90 | ₹45.34 | ₹22.89 | ₹31.41 | +29.9% | 7.1M | 245 |
| 2023 | ₹20.96 | ₹30.98 | ₹19.42 | ₹24.19 | +12.7% | 5.1M | 245 |
| 2022 | ₹30.40 | ₹32.48 | ₹17.93 | ₹21.46 | -29.4% | 3.2M | 248 |
| 2021 | ₹8.48 | ₹33.62 | ₹7.96 | ₹30.40 | +260.4% | 8.8M | 248 |
| 2020 | ₹4.72 | ₹11.40 | ₹2.20 | ₹8.43 | +84.6% | 1.9M | 251 |
| 2019 | ₹9.14 | ₹9.38 | ₹3.77 | ₹4.57 | -45.2% | 5.3M | 242 |
| 2018 | ₹15.26 | ₹19.12 | ₹5.46 | ₹8.34 | -42.6% | 1.6M | 246 |
| 2017 | ₹5.55 | ₹16.70 | ₹4.98 | ₹14.53 | +159.9% | 23.3M | 248 |
| 2016 | ₹5.46 | ₹7.69 | ₹2.58 | ₹5.59 | -2.8% | 2.1M | 246 |
| 2015 | ₹18.72 | ₹18.72 | ₹2.86 | ₹5.75 | n/a | 1M | 187 |
MANAKALUCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹34.50 | -9.8% |
| August 2026 | ₹38.23 | +8.7% |
| July 2026 | ₹35.17 | -1.0% |
| June 2026 | ₹35.51 | -2.6% |
| May 2026 | ₹36.45 | -1.8% |
| April 2026 | ₹37.12 | +70.6% |
| March 2026 | ₹21.76 | -22.5% |
| February 2026 | ₹28.09 | -34.9% |
| January 2026 | ₹43.18 | +49.5% |
| December 2025 | ₹28.89 | +15.5% |
| November 2025 | ₹25.01 | -12.9% |
| October 2025 | ₹28.73 | -10.7% |
About the MANAKALUCO data
Daily bars. 2,838 sessions from Mar 30, 2015 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MANAKALUCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- MALLCOM Mallcom (India) Limited
- MALPANI Malpani Pipes and Fittings Limited
- MALUPAPER Malu Paper Mills Limited
- MAMATA Mamata Machinery Limited
- MANAKCOAT Manaksia Coated Metals & Industries Limited
- MANAKSIA Manaksia Limited
- MANAKSTEEL Manaksia Steels Limited
- MANALIPETC Manali Petrochemicals Limited
Common questions
MANAKALUCO share price history
